Autoliv, Inc. - Price History
Monthly price history for ALV (Autoliv, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $114.36 | $114.36 |
| March 2024 | $120.43 | $120.43 |
| February 2024 | $115.36 | $116.03 |
| January 2024 | $106.50 | $107.12 |
| December 2023 | $109.55 | $110.19 |
| November 2023 | $103.02 | $103.62 |
| October 2023 | $90.51 | $91.65 |
| September 2023 | $95.28 | $96.48 |
| August 2023 | $95.74 | $97.60 |
| July 2023 | $99.01 | $100.93 |
| June 2023 | $83.42 | $85.04 |
| May 2023 | $79.95 | $81.50 |
| April 2023 | $83.52 | $85.81 |
| March 2023 | $90.87 | $93.36 |
| February 2023 | $89.49 | $92.58 |
| January 2023 | $89.05 | $92.12 |
| December 2022 | $74.02 | $76.58 |
| November 2022 | $85.45 | $88.40 |
| October 2022 | $77.08 | $80.35 |
| September 2022 | $63.92 | $66.63 |
| August 2022 | $73.98 | $77.79 |
| July 2022 | $81.78 | $86 |
| June 2022 | $68.06 | $71.57 |
| May 2022 | $76.15 | $80.08 |
| April 2022 | $69.48 | $73.68 |
| March 2022 | $72.08 | $76.44 |
| February 2022 | $82.30 | $88.01 |
| January 2022 | $92.62 | $99.04 |
| December 2021 | $96.70 | $103.41 |
| November 2021 | $90.14 | $96.39 |
| October 2021 | $89.98 | $96.85 |
| September 2021 | $79.64 | $85.72 |
| August 2021 | $81.54 | $88.39 |
| July 2021 | $93.06 | $100.88 |
| June 2021 | $90.18 | $97.76 |
| May 2021 | $97.81 | $106.03 |
| April 2021 | $92.30 | $100.66 |
| March 2021 | $85.09 | $92.80 |
| February 2021 | $82.53 | $90 |
| January 2021 | $81.34 | $88.71 |
| December 2020 | $84.45 | $92.10 |
| November 2020 | $81.66 | $89.05 |
| October 2020 | $69.51 | $75.80 |
| September 2020 | $66.83 | $72.88 |
| August 2020 | $71.84 | $78.34 |
| July 2020 | $59.63 | $65.03 |
| June 2020 | $59.15 | $64.51 |
| May 2020 | $58.30 | $63.58 |
| April 2020 | $54.45 | $60.02 |
| March 2020 | $41.74 | $46.01 |
| February 2020 | $60.53 | $66.73 |
| January 2020 | $68.96 | $76.63 |
| December 2019 | $75.96 | $84.41 |
| November 2019 | $73.54 | $81.72 |
| October 2019 | $69.52 | $77.84 |
| September 2019 | $70.45 | $78.88 |
| August 2019 | $61.09 | $68.40 |
| July 2019 | $63.83 | $72.15 |
| June 2019 | $62.38 | $70.51 |
| May 2019 | $54.47 | $61.57 |
| April 2019 | $68.80 | $78.49 |
| March 2019 | $64.45 | $73.53 |
| February 2019 | $71.71 | $81.81 |
| January 2019 | $69.47 | $79.85 |
| December 2018 | $61.10 | $70.23 |
| November 2018 | $74.74 | $85.91 |
| October 2018 | $71.98 | $83.34 |
| September 2018 | $74.86 | $86.68 |
| August 2018 | $76.94 | $89.09 |
| July 2018 | $87.90 | $102.46 |
| June 2018 | $88.51 | $143.20 |
| May 2018 | $91.45 | $147.95 |
| April 2018 | $82.50 | $134.03 |
| March 2018 | $89.82 | $145.92 |
| February 2018 | $88.28 | $143.42 |
| January 2018 | $93.29 | $152.19 |
| December 2017 | $77.89 | $127.06 |
| November 2017 | $78.40 | $127.90 |
| October 2017 | $76.16 | $124.84 |
| September 2017 | $75.39 | $123.58 |
| August 2017 | $66.25 | $108.60 |
| July 2017 | $65.74 | $108.38 |
| June 2017 | $66.59 | $109.78 |
| May 2017 | $67.27 | $110.90 |
| April 2017 | $60.41 | $100.18 |
| March 2017 | $61.65 | $102.25 |
| February 2017 | $63.12 | $104.68 |
| January 2017 | $69.35 | $115.64 |
| December 2016 | $67.84 | $113.13 |
| November 2016 | $62.04 | $103.44 |
| October 2016 | $57.68 | $96.77 |
| September 2016 | $63.65 | $106.78 |
| August 2016 | $63.28 | $106.16 |
| July 2016 | $62.71 | $105.78 |
| June 2016 | $63.69 | $107.44 |
| May 2016 | $72.68 | $122.59 |
| April 2016 | $72.25 | $122.45 |
| March 2016 | $69.90 | $118.46 |
| February 2016 | $62.67 | $106.22 |
| January 2016 | $60.31 | $102.77 |
| December 2015 | $73.22 | $124.75 |
| November 2015 | $73.84 | $125.81 |
| October 2015 | $70.82 | $121.22 |
| September 2015 | $63.67 | $109 |
| August 2015 | $59.67 | $102.14 |
| July 2015 | $61.12 | $105.18 |
| June 2015 | $67.83 | $116.73 |
| May 2015 | $73.29 | $126.13 |
| April 2015 | $68.67 | $118.70 |
| March 2015 | $68.12 | $117.75 |
| February 2015 | $65.07 | $112.48 |
| January 2015 | $61.05 | $106.04 |
| December 2014 | $61.09 | $106.10 |
| November 2014 | $56.96 | $98.95 |
| October 2014 | $52.52 | $91.73 |
| September 2014 | $52.62 | $91.91 |
| August 2014 | $59.36 | $103.68 |
| July 2014 | $56.66 | $99.50 |
| June 2014 | $60.69 | $106.56 |
| May 2014 | $60.36 | $105.98 |
| April 2014 | $57.77 | $101.97 |
| March 2014 | $56.85 | $100.34 |
| February 2014 | $54.58 | $96.33 |
| January 2014 | $51.08 | $90.66 |
| December 2013 | $51.72 | $91.79 |
| November 2013 | $52.32 | $92.85 |
| October 2013 | $50 | $89.22 |
| September 2013 | $48.97 | $87.38 |
| August 2013 | $45.38 | $80.97 |
| July 2013 | $45.54 | $81.76 |
| June 2013 | $43.10 | $77.38 |
| May 2013 | $43.70 | $78.45 |
| April 2013 | $42.30 | $76.41 |
| March 2013 | $38.27 | $69.13 |
| February 2013 | $36.08 | $65.17 |
| January 2013 | $36.15 | $65.79 |
| December 2012 | $37.02 | $67.38 |
| November 2012 | $33.16 | $60.35 |
| October 2012 | $31.36 | $57.59 |
| September 2012 | $33.74 | $61.96 |
| August 2012 | $32.28 | $59.28 |
| July 2012 | $30.56 | $56.56 |
| June 2012 | $29.53 | $54.65 |
| May 2012 | $31.24 | $57.80 |
| April 2012 | $33.61 | $62.73 |
| March 2012 | $35.92 | $67.04 |
| February 2012 | $35.68 | $66.59 |
| January 2012 | $33.56 | $63.08 |
| December 2011 | $28.46 | $53.48 |
| November 2011 | $28.35 | $53.27 |
| October 2011 | $30.49 | $57.76 |
| September 2011 | $25.60 | $48.49 |
| August 2011 | $29.46 | $55.81 |
| July 2011 | $34.64 | $66.15 |
| June 2011 | $41.07 | $78.44 |
| May 2011 | $40.30 | $76.97 |
| April 2011 | $41.72 | $80.12 |
| March 2011 | $38.65 | $74.22 |
| February 2011 | $38.99 | $74.88 |
| January 2011 | $39.78 | $76.79 |
| December 2010 | $40.89 | $78.93 |
| November 2010 | $38.03 | $73.41 |
| October 2010 | $36.75 | $71.29 |
| September 2010 | $33.67 | $65.32 |
| August 2010 | $27.90 | $54.13 |
| July 2010 | $29.46 | $57.43 |
| June 2010 | $24.54 | $47.84 |
| May 2010 | $24.36 | $47.49 |
| April 2010 | $28.08 | $54.74 |
| March 2010 | $26.42 | $51.52 |
| February 2010 | $22.88 | $44.60 |
| January 2010 | $21.95 | $42.80 |
| December 2009 | $22.24 | $43.35 |
| November 2009 | $20.83 | $40.60 |
| October 2009 | $17.22 | $33.58 |
| September 2009 | $17.23 | $33.60 |
| August 2009 | $16.45 | $32.07 |
| July 2009 | $18.36 | $35.80 |
| June 2009 | $14.75 | $28.77 |
| May 2009 | $14.25 | $27.78 |
| April 2009 | $12.65 | $24.67 |
| March 2009 | $9.52 | $18.57 |
| February 2009 | $7.63 | $14.88 |
| January 2009 | $9.33 | $18.39 |
| December 2008 | $10.88 | $21.46 |
| November 2008 | $9.68 | $19.09 |
| October 2008 | $10.63 | $21.36 |
| September 2008 | $16.79 | $33.74 |
| August 2008 | $19.10 | $38.38 |
| July 2008 | $19.22 | $39.04 |
| June 2008 | $22.95 | $46.61 |
| May 2008 | $26.91 | $54.66 |
| April 2008 | $29.95 | $61.23 |
| March 2008 | $24.55 | $50.19 |
| February 2008 | $24.40 | $49.89 |
| January 2008 | $24.37 | $50.20 |
| December 2007 | $25.58 | $52.70 |
| November 2007 | $28.35 | $58.39 |
| October 2007 | $30.47 | $63.17 |
| September 2007 | $28.82 | $59.74 |
| August 2007 | $27.67 | $57.36 |
| July 2007 | $26.79 | $55.92 |
| June 2007 | $27.24 | $56.86 |
| May 2007 | $28.59 | $59.69 |
| April 2007 | $27.66 | $58.14 |
| March 2007 | $27.17 | $57.10 |
| February 2007 | $27.12 | $57 |
| January 2007 | $28.70 | $60.33 |
| December 2006 | $28.51 | $60.29 |
| November 2006 | $27.71 | $58.60 |
| October 2006 | $26.71 | $56.86 |
| September 2006 | $25.88 | $55.10 |
| August 2006 | $26.55 | $56.51 |
| July 2006 | $26.22 | $56.16 |
| June 2006 | $26.40 | $56.56 |
| May 2006 | $25.95 | $55.59 |
| April 2006 | $25.66 | $55.29 |
| March 2006 | $26.26 | $56.57 |
| February 2006 | $24.85 | $53.54 |
| January 2006 | $22.73 | $48.98 |
| December 2005 | $20.94 | $45.41 |
| November 2005 | $20.18 | $43.75 |
| October 2005 | $19.66 | $42.95 |
| September 2005 | $19.91 | $43.49 |
| August 2005 | $20.37 | $44.49 |
| July 2005 | $20.25 | $44.54 |
| June 2005 | $19.91 | $43.79 |
| May 2005 | $21.10 | $46.40 |
| April 2005 | $19.93 | $44.24 |
| March 2005 | $21.46 | $47.64 |
| February 2005 | $22.49 | $49.93 |
| January 2005 | $21.12 | $47.14 |
| December 2004 | $21.64 | $48.29 |
| November 2004 | $20.94 | $46.73 |
| October 2004 | $19.06 | $42.74 |
| September 2004 | $18.02 | $40.39 |
| August 2004 | $18.84 | $42.24 |
| July 2004 | $18.68 | $42.08 |
| June 2004 | $18.73 | $42.19 |
| May 2004 | $18.35 | $41.34 |
| April 2004 | $18.78 | $42.52 |
| March 2004 | $18.11 | $40.99 |
| February 2004 | $19.60 | $44.37 |
| January 2004 | $18.19 | $41.34 |
| December 2003 | $16.56 | $37.64 |
| November 2003 | $14.72 | $33.46 |
| October 2003 | $14.50 | $33.12 |
| September 2003 | $13.21 | $30.17 |
| August 2003 | $13.23 | $30.21 |
| July 2003 | $12.55 | $28.80 |
| June 2003 | $11.80 | $27.08 |
| May 2003 | $11.21 | $25.72 |
| April 2003 | $10.54 | $24.30 |
| March 2003 | $8.66 | $19.97 |
| February 2003 | $8.98 | $20.70 |
| January 2003 | $9.38 | $21.76 |
| December 2002 | $9.02 | $20.93 |
| November 2002 | $9.51 | $22.06 |
| October 2002 | $8.32 | $19.40 |
| September 2002 | $9.04 | $21.08 |
| August 2002 | $9.39 | $21.90 |
| July 2002 | $9.36 | $21.95 |
| June 2002 | $10.74 | $25.20 |
| May 2002 | $10 | $23.46 |
| April 2002 | $9.38 | $22.10 |
| March 2002 | $10.29 | $24.24 |
| February 2002 | $10.04 | $23.65 |
| January 2002 | $8.86 | $20.99 |
| December 2001 | $8.57 | $20.31 |
| November 2001 | $7.79 | $18.45 |
| October 2001 | $6.72 | $16.04 |
| September 2001 | $6.60 | $15.74 |
| August 2001 | $8.34 | $19.89 |
| July 2001 | $8.67 | $20.79 |
| June 2001 | $7.21 | $17.28 |
| May 2001 | $7.78 | $18.65 |
| April 2001 | $8.18 | $19.73 |
| March 2001 | $6.49 | $15.64 |
| February 2001 | $7.55 | $18.20 |
| January 2001 | $7.66 | $18.48 |
| December 2000 | $6.57 | $15.94 |
| November 2000 | $8.47 | $20.56 |
| October 2000 | $9.02 | $22 |
| September 2000 | $8 | $19.50 |
| August 2000 | $9.46 | $23.06 |
| July 2000 | $9.95 | $24.37 |
| June 2000 | $9.82 | $24.06 |
| May 2000 | $11.18 | $27.37 |
| April 2000 | $11.46 | $28.18 |
| March 2000 | $12.20 | $30 |
| February 2000 | $11.08 | $27.25 |
| January 2000 | $10.78 | $26.62 |
| December 1999 | $11.84 | $29.25 |
| November 1999 | $12.32 | $30.43 |
| October 1999 | $12.89 | $31.93 |
| September 1999 | $15.18 | $37.62 |
| August 1999 | $14 | $34.68 |
| July 1999 | $14.28 | $35.50 |
| June 1999 | $12.17 | $30.25 |
| May 1999 | $12.92 | $32.12 |
| April 1999 | $13.83 | $34.50 |
| March 1999 | $15.06 | $37.56 |
| February 1999 | $15.24 | $38 |
| January 1999 | $16.02 | $40.06 |
| December 1998 | $14.87 | $37.18 |
| November 1998 | $14.50 | $36.24 |
| October 1998 | $13.18 | $33.06 |
| September 1998 | $10.96 | $27.50 |
| August 1998 | $11.76 | $29.50 |
| July 1998 | $13.53 | $34.06 |
| June 1998 | $12.57 | $31.62 |
| May 1998 | $12.22 | $30.75 |
| April 1998 | $11.75 | $29.68 |
| March 1998 | $12.30 | $31.06 |
| February 1998 | $12.22 | $30.87 |
| January 1998 | $13.29 | $33.68 |
| December 1997 | $12.92 | $32.74 |
| November 1997 | $14.95 | $37.87 |
| October 1997 | $15.52 | $39.43 |
| September 1997 | $16.73 | $42.49 |
| August 1997 | $15.37 | $39.06 |
| July 1997 | $13.66 | $34.81 |
| June 1997 | $15.35 | $39.12 |
| May 1997 | $14.61 | $37.24 |
| April 1997 | $13.93 | $35.50 |
ALV
Price: $114.36
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.38%
Payout Ratio: 47.55%
Payout Ratio Range:
Dividend Per Share: 2.72 USD
Earnings Per Share: 5.71 USD
P/E Ratio: 19.38
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Auto Parts
Volume: 609606
Ebitda: 111.2 millionMarket Capitalization: 9.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 30.00%
DGR5: 30.00%
DGR10: 29.73%