Autoliv, Inc. ( ALV) - Price History
Monthly price history for ALV (Autoliv, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $118.86 | $118.86 |
| October 2026 | $117.54 | $117.54 |
| September 2026 | $111.89 | $111.89 |
| August 2026 | $121.21 | $121.21 |
| July 2026 | $122.30 | $123.17 |
| June 2026 | $115.35 | $116.17 |
| May 2026 | $126.22 | $127.12 |
| April 2026 | $114.24 | $115.93 |
| March 2026 | $103.63 | $105.16 |
| February 2026 | $115.90 | $118.52 |
| January 2026 | $118.56 | $121.24 |
| December 2025 | $116.07 | $118.70 |
| November 2025 | $115.38 | $117.99 |
| October 2025 | $113.33 | $116.80 |
| September 2025 | $119.83 | $123.50 |
| August 2025 | $119.57 | $124.07 |
| July 2025 | $107.50 | $111.55 |
| June 2025 | $107.84 | $111.90 |
| May 2025 | $99.09 | $102.82 |
| April 2025 | $89.23 | $93.23 |
| March 2025 | $84.66 | $88.45 |
| February 2025 | $92.50 | $97.35 |
| January 2025 | $91.85 | $96.66 |
| December 2024 | $89.12 | $93.79 |
| November 2024 | $93.53 | $99.12 |
| October 2024 | $87.64 | $92.88 |
| September 2024 | $88.10 | $93.37 |
| August 2024 | $96.03 | $102.47 |
| July 2024 | $94.78 | $101.14 |
| June 2024 | $100.27 | $106.99 |
| May 2024 | $119.55 | $127.57 |
| April 2024 | $111.66 | $119.79 |
| March 2024 | $112.25 | $120.43 |
| February 2024 | $107.52 | $116.03 |
| January 2024 | $99.27 | $107.12 |
| December 2023 | $102.11 | $110.19 |
| November 2023 | $96.02 | $103.62 |
| October 2023 | $84.37 | $91.65 |
| September 2023 | $88.81 | $96.48 |
| August 2023 | $89.24 | $97.60 |
| July 2023 | $92.29 | $100.93 |
| June 2023 | $77.76 | $85.04 |
| May 2023 | $74.52 | $81.50 |
| April 2023 | $77.85 | $85.81 |
| March 2023 | $84.70 | $93.36 |
| February 2023 | $83.42 | $92.58 |
| January 2023 | $83 | $92.12 |
| December 2022 | $69 | $76.58 |
| November 2022 | $79.65 | $88.40 |
| October 2022 | $71.85 | $80.35 |
| September 2022 | $59.58 | $66.63 |
| August 2022 | $68.95 | $77.79 |
| July 2022 | $76.23 | $86 |
| June 2022 | $63.44 | $71.57 |
| May 2022 | $70.98 | $80.08 |
| April 2022 | $64.76 | $73.68 |
| March 2022 | $67.19 | $76.44 |
| February 2022 | $76.71 | $88.01 |
| January 2022 | $86.33 | $99.04 |
| December 2021 | $90.14 | $103.41 |
| November 2021 | $84.02 | $96.39 |
| October 2021 | $83.88 | $96.85 |
| September 2021 | $74.24 | $85.72 |
| August 2021 | $76 | $88.39 |
| July 2021 | $86.74 | $100.88 |
| June 2021 | $84.06 | $97.76 |
| May 2021 | $91.17 | $106.03 |
| April 2021 | $86.04 | $100.66 |
| March 2021 | $79.32 | $92.80 |
| February 2021 | $76.92 | $90 |
| January 2021 | $75.82 | $88.71 |
| December 2020 | $78.72 | $92.10 |
| November 2020 | $76.11 | $89.05 |
| October 2020 | $64.79 | $75.80 |
| September 2020 | $62.29 | $72.88 |
| August 2020 | $66.96 | $78.34 |
| July 2020 | $55.58 | $65.03 |
| June 2020 | $55.14 | $64.51 |
| May 2020 | $54.34 | $63.58 |
| April 2020 | $50.75 | $60.02 |
| March 2020 | $38.90 | $46.01 |
| February 2020 | $56.42 | $66.73 |
| January 2020 | $64.28 | $76.63 |
| December 2019 | $70.80 | $84.41 |
| November 2019 | $68.54 | $81.72 |
| October 2019 | $64.80 | $77.84 |
| September 2019 | $65.66 | $78.88 |
| August 2019 | $56.94 | $68.40 |
| July 2019 | $59.50 | $72.15 |
| June 2019 | $58.15 | $70.51 |
| May 2019 | $50.77 | $61.57 |
| April 2019 | $64.13 | $78.49 |
| March 2019 | $60.08 | $73.53 |
| February 2019 | $66.84 | $81.81 |
| January 2019 | $64.75 | $79.85 |
| December 2018 | $56.95 | $70.23 |
| November 2018 | $69.67 | $85.91 |
| October 2018 | $67.09 | $83.34 |
| September 2018 | $69.78 | $86.68 |
| August 2018 | $71.72 | $89.09 |
| July 2018 | $81.94 | $102.46 |
| June 2018 | $82.50 | $143.20 |
| May 2018 | $85.24 | $147.95 |
| April 2018 | $76.90 | $134.03 |
| March 2018 | $83.72 | $145.92 |
| February 2018 | $82.29 | $143.42 |
| January 2018 | $86.96 | $152.19 |
| December 2017 | $72.60 | $127.06 |
| November 2017 | $73.08 | $127.90 |
| October 2017 | $70.99 | $124.84 |
| September 2017 | $70.27 | $123.58 |
| August 2017 | $61.75 | $108.60 |
| July 2017 | $61.27 | $108.38 |
| June 2017 | $62.07 | $109.78 |
| May 2017 | $62.70 | $110.90 |
| April 2017 | $56.30 | $100.18 |
| March 2017 | $57.47 | $102.25 |
| February 2017 | $58.84 | $104.68 |
| January 2017 | $64.64 | $115.64 |
| December 2016 | $63.24 | $113.13 |
| November 2016 | $57.82 | $103.44 |
| October 2016 | $53.76 | $96.77 |
| September 2016 | $59.33 | $106.78 |
| August 2016 | $58.98 | $106.16 |
| July 2016 | $58.46 | $105.78 |
| June 2016 | $59.37 | $107.44 |
| May 2016 | $67.74 | $122.59 |
| April 2016 | $67.35 | $122.45 |
| March 2016 | $65.15 | $118.46 |
| February 2016 | $58.42 | $106.22 |
| January 2016 | $56.22 | $102.77 |
| December 2015 | $68.24 | $124.75 |
| November 2015 | $68.82 | $125.81 |
| October 2015 | $66.01 | $121.22 |
| September 2015 | $59.35 | $109 |
| August 2015 | $55.62 | $102.14 |
| July 2015 | $56.97 | $105.18 |
| June 2015 | $63.22 | $116.73 |
| May 2015 | $68.32 | $126.13 |
| April 2015 | $64 | $118.70 |
| March 2015 | $63.49 | $117.75 |
| February 2015 | $60.65 | $112.48 |
| January 2015 | $56.91 | $106.04 |
| December 2014 | $56.94 | $106.10 |
| November 2014 | $53.10 | $98.95 |
| October 2014 | $48.95 | $91.73 |
| September 2014 | $49.05 | $91.91 |
| August 2014 | $55.33 | $103.68 |
| July 2014 | $52.81 | $99.50 |
| June 2014 | $56.56 | $106.56 |
| May 2014 | $56.26 | $105.98 |
| April 2014 | $53.85 | $101.97 |
| March 2014 | $52.99 | $100.34 |
| February 2014 | $50.87 | $96.33 |
| January 2014 | $47.62 | $90.66 |
| December 2013 | $48.21 | $91.79 |
| November 2013 | $48.77 | $92.85 |
| October 2013 | $46.60 | $89.22 |
| September 2013 | $45.64 | $87.38 |
| August 2013 | $42.29 | $80.97 |
| July 2013 | $42.45 | $81.76 |
| June 2013 | $40.18 | $77.38 |
| May 2013 | $40.73 | $78.45 |
| April 2013 | $39.42 | $76.41 |
| March 2013 | $35.67 | $69.13 |
| February 2013 | $33.62 | $65.17 |
| January 2013 | $33.69 | $65.79 |
| December 2012 | $34.51 | $67.38 |
| November 2012 | $30.91 | $60.35 |
| October 2012 | $29.23 | $57.59 |
| September 2012 | $31.44 | $61.96 |
| August 2012 | $30.08 | $59.28 |
| July 2012 | $28.49 | $56.56 |
| June 2012 | $27.53 | $54.65 |
| May 2012 | $29.11 | $57.80 |
| April 2012 | $31.33 | $62.73 |
| March 2012 | $33.48 | $67.04 |
| February 2012 | $33.26 | $66.59 |
| January 2012 | $31.29 | $63.08 |
| December 2011 | $26.52 | $53.48 |
| November 2011 | $26.42 | $53.27 |
| October 2011 | $28.42 | $57.76 |
| September 2011 | $23.86 | $48.49 |
| August 2011 | $27.46 | $55.81 |
| July 2011 | $32.28 | $66.15 |
| June 2011 | $38.28 | $78.44 |
| May 2011 | $37.56 | $76.97 |
| April 2011 | $38.89 | $80.12 |
| March 2011 | $36.03 | $74.22 |
| February 2011 | $36.35 | $74.88 |
| January 2011 | $37.08 | $76.79 |
| December 2010 | $38.11 | $78.93 |
| November 2010 | $35.45 | $73.41 |
| October 2010 | $34.25 | $71.29 |
| September 2010 | $31.39 | $65.32 |
| August 2010 | $26.01 | $54.13 |
| July 2010 | $27.46 | $57.43 |
| June 2010 | $22.87 | $47.84 |
| May 2010 | $22.70 | $47.49 |
| April 2010 | $26.17 | $54.74 |
| March 2010 | $24.63 | $51.52 |
| February 2010 | $21.32 | $44.60 |
| January 2010 | $20.46 | $42.80 |
| December 2009 | $20.73 | $43.35 |
| November 2009 | $19.41 | $40.60 |
| October 2009 | $16.05 | $33.58 |
| September 2009 | $16.06 | $33.60 |
| August 2009 | $15.33 | $32.07 |
| July 2009 | $17.12 | $35.80 |
| June 2009 | $13.75 | $28.77 |
| May 2009 | $13.28 | $27.78 |
| April 2009 | $11.79 | $24.67 |
| March 2009 | $8.88 | $18.57 |
| February 2009 | $7.11 | $14.88 |
| January 2009 | $8.69 | $18.39 |
| December 2008 | $10.14 | $21.46 |
| November 2008 | $9.02 | $19.09 |
| October 2008 | $9.91 | $21.36 |
| September 2008 | $15.65 | $33.74 |
| August 2008 | $17.80 | $38.38 |
| July 2008 | $17.91 | $39.04 |
| June 2008 | $21.39 | $46.61 |
| May 2008 | $25.08 | $54.66 |
| April 2008 | $27.91 | $61.23 |
| March 2008 | $22.88 | $50.19 |
| February 2008 | $22.74 | $49.89 |
| January 2008 | $22.72 | $50.20 |
| December 2007 | $23.85 | $52.70 |
| November 2007 | $26.42 | $58.39 |
| October 2007 | $28.40 | $63.17 |
| September 2007 | $26.86 | $59.74 |
| August 2007 | $25.79 | $57.36 |
| July 2007 | $24.97 | $55.92 |
| June 2007 | $25.39 | $56.86 |
| May 2007 | $26.65 | $59.69 |
| April 2007 | $25.78 | $58.14 |
| March 2007 | $25.32 | $57.10 |
| February 2007 | $25.28 | $57 |
| January 2007 | $26.75 | $60.33 |
| December 2006 | $26.57 | $60.29 |
| November 2006 | $25.83 | $58.60 |
| October 2006 | $24.90 | $56.86 |
| September 2006 | $24.13 | $55.10 |
| August 2006 | $24.74 | $56.51 |
| July 2006 | $24.44 | $56.16 |
| June 2006 | $24.61 | $56.56 |
| May 2006 | $24.19 | $55.59 |
| April 2006 | $23.92 | $55.29 |
| March 2006 | $24.47 | $56.57 |
| February 2006 | $23.16 | $53.54 |
| January 2006 | $21.19 | $48.98 |
| December 2005 | $19.52 | $45.41 |
| November 2005 | $18.80 | $43.75 |
| October 2005 | $18.32 | $42.95 |
| September 2005 | $18.56 | $43.49 |
| August 2005 | $18.98 | $44.49 |
| July 2005 | $18.88 | $44.54 |
| June 2005 | $18.56 | $43.79 |
| May 2005 | $19.66 | $46.40 |
| April 2005 | $18.62 | $44.24 |
| March 2005 | $20.05 | $47.64 |
| February 2005 | $21.02 | $49.93 |
| January 2005 | $19.74 | $47.14 |
| December 2004 | $20.22 | $48.29 |
| November 2004 | $19.57 | $46.73 |
| October 2004 | $17.82 | $42.74 |
| September 2004 | $16.84 | $40.39 |
| August 2004 | $17.61 | $42.24 |
| July 2004 | $17.46 | $42.08 |
| June 2004 | $17.50 | $42.19 |
| May 2004 | $17.15 | $41.34 |
| April 2004 | $17.56 | $42.52 |
| March 2004 | $16.92 | $40.99 |
| February 2004 | $18.32 | $44.37 |
| January 2004 | $17 | $41.34 |
| December 2003 | $15.48 | $37.64 |
| November 2003 | $13.76 | $33.46 |
| October 2003 | $13.55 | $33.12 |
| September 2003 | $12.35 | $30.17 |
| August 2003 | $12.36 | $30.21 |
| July 2003 | $11.73 | $28.80 |
| June 2003 | $11.03 | $27.08 |
| May 2003 | $10.48 | $25.72 |
| April 2003 | $9.85 | $24.30 |
| March 2003 | $8.09 | $19.97 |
| February 2003 | $8.39 | $20.70 |
| January 2003 | $8.76 | $21.76 |
| December 2002 | $8.43 | $20.93 |
| November 2002 | $8.88 | $22.06 |
| October 2002 | $7.77 | $19.40 |
| September 2002 | $8.44 | $21.08 |
| August 2002 | $8.77 | $21.90 |
| July 2002 | $8.75 | $21.95 |
| June 2002 | $10.04 | $25.20 |
| May 2002 | $9.35 | $23.46 |
| April 2002 | $8.76 | $22.10 |
| March 2002 | $9.61 | $24.24 |
| February 2002 | $9.38 | $23.65 |
| January 2002 | $8.28 | $20.99 |
| December 2001 | $8.01 | $20.31 |
| November 2001 | $7.28 | $18.45 |
| October 2001 | $6.28 | $16.04 |
| September 2001 | $6.17 | $15.74 |
| August 2001 | $7.79 | $19.89 |
| July 2001 | $8.10 | $20.79 |
| June 2001 | $6.74 | $17.28 |
| May 2001 | $7.27 | $18.65 |
| April 2001 | $7.65 | $19.73 |
| March 2001 | $6.06 | $15.64 |
| February 2001 | $7.05 | $18.20 |
| January 2001 | $7.16 | $18.48 |
| December 2000 | $6.14 | $15.94 |
| November 2000 | $7.92 | $20.56 |
| October 2000 | $8.43 | $22 |
| September 2000 | $7.47 | $19.50 |
| August 2000 | $8.84 | $23.06 |
| July 2000 | $9.30 | $24.37 |
| June 2000 | $9.18 | $24.06 |
| May 2000 | $10.44 | $27.37 |
| April 2000 | $10.71 | $28.18 |
| March 2000 | $11.40 | $30 |
| February 2000 | $10.35 | $27.25 |
| January 2000 | $10.07 | $26.62 |
| December 1999 | $11.07 | $29.25 |
| November 1999 | $11.52 | $30.43 |
| October 1999 | $12.04 | $31.93 |
| September 1999 | $14.19 | $37.62 |
| August 1999 | $13.08 | $34.68 |
| July 1999 | $13.34 | $35.50 |
| June 1999 | $11.37 | $30.25 |
| May 1999 | $12.07 | $32.12 |
| April 1999 | $12.93 | $34.50 |
| March 1999 | $14.07 | $37.56 |
| February 1999 | $14.24 | $38 |
| January 1999 | $14.97 | $40.06 |
| December 1998 | $13.90 | $37.18 |
| November 1998 | $13.54 | $36.24 |
| October 1998 | $12.32 | $33.06 |
| September 1998 | $10.24 | $27.50 |
| August 1998 | $10.99 | $29.50 |
| July 1998 | $12.65 | $34.06 |
| June 1998 | $11.74 | $31.62 |
| May 1998 | $11.42 | $30.75 |
| April 1998 | $10.98 | $29.68 |
| March 1998 | $11.49 | $31.06 |
| February 1998 | $11.42 | $30.87 |
| January 1998 | $12.42 | $33.68 |
| December 1997 | $12.08 | $32.74 |
| November 1997 | $13.97 | $37.87 |
| October 1997 | $14.50 | $39.43 |
| September 1997 | $15.63 | $42.49 |
| August 1997 | $14.37 | $39.06 |
| July 1997 | $12.76 | $34.81 |
| June 1997 | $14.34 | $39.12 |
| May 1997 | $13.66 | $37.24 |
| April 1997 | $13.02 | $35.50 |
ALV
List: Challengers
Price: $118.86
52 week price:
Dividend Yield: 3.01%
5-year range yield:
Forward Dividend Yield: 3.36%
Payout Ratio: 36.36%
Payout Ratio Range:
Dividend Per Share: 4.00 USD
Earnings Per Share: 8.32 USD
P/E Ratio: 14.06
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Auto Parts
Country: Sweden
Volume: 609606
Ebitda: 111.2 millionMarket Capitalization: 8.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 3.06%
DGR5: 30.00%
DGR10: 27.63%
DGR20: 30.00%