Autoliv, Inc. ( ALV) - Price History
Monthly price history for ALV (Autoliv, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $128.53 | $128.53 |
| May 2026 | $127.12 | $127.12 |
| April 2026 | $115.06 | $115.93 |
| March 2026 | $104.37 | $105.16 |
| February 2026 | $116.72 | $118.52 |
| January 2026 | $119.40 | $121.24 |
| December 2025 | $116.90 | $118.70 |
| November 2025 | $116.20 | $117.99 |
| October 2025 | $114.14 | $116.80 |
| September 2025 | $120.69 | $123.50 |
| August 2025 | $120.42 | $124.07 |
| July 2025 | $108.27 | $111.55 |
| June 2025 | $108.61 | $111.90 |
| May 2025 | $99.80 | $102.82 |
| April 2025 | $89.87 | $93.23 |
| March 2025 | $85.26 | $88.45 |
| February 2025 | $93.16 | $97.35 |
| January 2025 | $92.50 | $96.66 |
| December 2024 | $89.76 | $93.79 |
| November 2024 | $94.20 | $99.12 |
| October 2024 | $88.26 | $92.88 |
| September 2024 | $88.73 | $93.37 |
| August 2024 | $96.72 | $102.47 |
| July 2024 | $95.46 | $101.14 |
| June 2024 | $100.98 | $106.99 |
| May 2024 | $120.40 | $127.57 |
| April 2024 | $112.45 | $119.79 |
| March 2024 | $113.05 | $120.43 |
| February 2024 | $108.29 | $116.03 |
| January 2024 | $99.98 | $107.12 |
| December 2023 | $102.84 | $110.19 |
| November 2023 | $96.71 | $103.62 |
| October 2023 | $84.97 | $91.65 |
| September 2023 | $89.45 | $96.48 |
| August 2023 | $89.88 | $97.60 |
| July 2023 | $92.94 | $100.93 |
| June 2023 | $78.31 | $85.04 |
| May 2023 | $75.05 | $81.50 |
| April 2023 | $78.40 | $85.81 |
| March 2023 | $85.30 | $93.36 |
| February 2023 | $84.01 | $92.58 |
| January 2023 | $83.59 | $92.12 |
| December 2022 | $69.49 | $76.58 |
| November 2022 | $80.22 | $88.40 |
| October 2022 | $72.36 | $80.35 |
| September 2022 | $60.01 | $66.63 |
| August 2022 | $69.45 | $77.79 |
| July 2022 | $76.78 | $86 |
| June 2022 | $63.89 | $71.57 |
| May 2022 | $71.49 | $80.08 |
| April 2022 | $65.23 | $73.68 |
| March 2022 | $67.67 | $76.44 |
| February 2022 | $77.26 | $88.01 |
| January 2022 | $86.94 | $99.04 |
| December 2021 | $90.78 | $103.41 |
| November 2021 | $84.62 | $96.39 |
| October 2021 | $84.47 | $96.85 |
| September 2021 | $74.77 | $85.72 |
| August 2021 | $76.55 | $88.39 |
| July 2021 | $87.36 | $100.88 |
| June 2021 | $84.66 | $97.76 |
| May 2021 | $91.82 | $106.03 |
| April 2021 | $86.65 | $100.66 |
| March 2021 | $79.88 | $92.80 |
| February 2021 | $77.47 | $90 |
| January 2021 | $76.36 | $88.71 |
| December 2020 | $79.28 | $92.10 |
| November 2020 | $76.66 | $89.05 |
| October 2020 | $65.25 | $75.80 |
| September 2020 | $62.74 | $72.88 |
| August 2020 | $67.44 | $78.34 |
| July 2020 | $55.98 | $65.03 |
| June 2020 | $55.53 | $64.51 |
| May 2020 | $54.73 | $63.58 |
| April 2020 | $51.11 | $60.02 |
| March 2020 | $39.18 | $46.01 |
| February 2020 | $56.82 | $66.73 |
| January 2020 | $64.73 | $76.63 |
| December 2019 | $71.30 | $84.41 |
| November 2019 | $69.03 | $81.72 |
| October 2019 | $65.26 | $77.84 |
| September 2019 | $66.13 | $78.88 |
| August 2019 | $57.34 | $68.40 |
| July 2019 | $59.92 | $72.15 |
| June 2019 | $58.56 | $70.51 |
| May 2019 | $51.14 | $61.57 |
| April 2019 | $64.59 | $78.49 |
| March 2019 | $60.50 | $73.53 |
| February 2019 | $67.32 | $81.81 |
| January 2019 | $65.21 | $79.85 |
| December 2018 | $57.36 | $70.23 |
| November 2018 | $70.16 | $85.91 |
| October 2018 | $67.57 | $83.34 |
| September 2018 | $70.28 | $86.68 |
| August 2018 | $72.23 | $89.09 |
| July 2018 | $82.52 | $102.46 |
| June 2018 | $83.09 | $143.20 |
| May 2018 | $85.85 | $147.95 |
| April 2018 | $77.45 | $134.03 |
| March 2018 | $84.32 | $145.92 |
| February 2018 | $82.88 | $143.42 |
| January 2018 | $87.58 | $152.19 |
| December 2017 | $73.12 | $127.06 |
| November 2017 | $73.60 | $127.90 |
| October 2017 | $71.49 | $124.84 |
| September 2017 | $70.77 | $123.58 |
| August 2017 | $62.19 | $108.60 |
| July 2017 | $61.71 | $108.38 |
| June 2017 | $62.51 | $109.78 |
| May 2017 | $63.15 | $110.90 |
| April 2017 | $56.71 | $100.18 |
| March 2017 | $57.88 | $102.25 |
| February 2017 | $59.26 | $104.68 |
| January 2017 | $65.10 | $115.64 |
| December 2016 | $63.69 | $113.13 |
| November 2016 | $58.24 | $103.44 |
| October 2016 | $54.15 | $96.77 |
| September 2016 | $59.75 | $106.78 |
| August 2016 | $59.41 | $106.16 |
| July 2016 | $58.87 | $105.78 |
| June 2016 | $59.79 | $107.44 |
| May 2016 | $68.23 | $122.59 |
| April 2016 | $67.83 | $122.45 |
| March 2016 | $65.62 | $118.46 |
| February 2016 | $58.83 | $106.22 |
| January 2016 | $56.62 | $102.77 |
| December 2015 | $68.73 | $124.75 |
| November 2015 | $69.31 | $125.81 |
| October 2015 | $66.48 | $121.22 |
| September 2015 | $59.77 | $109 |
| August 2015 | $56.01 | $102.14 |
| July 2015 | $57.38 | $105.18 |
| June 2015 | $63.68 | $116.73 |
| May 2015 | $68.80 | $126.13 |
| April 2015 | $64.46 | $118.70 |
| March 2015 | $63.94 | $117.75 |
| February 2015 | $61.08 | $112.48 |
| January 2015 | $57.31 | $106.04 |
| December 2014 | $57.34 | $106.10 |
| November 2014 | $53.48 | $98.95 |
| October 2014 | $49.30 | $91.73 |
| September 2014 | $49.40 | $91.91 |
| August 2014 | $55.72 | $103.68 |
| July 2014 | $53.19 | $99.50 |
| June 2014 | $56.97 | $106.56 |
| May 2014 | $56.66 | $105.98 |
| April 2014 | $54.23 | $101.97 |
| March 2014 | $53.36 | $100.34 |
| February 2014 | $51.23 | $96.33 |
| January 2014 | $47.96 | $90.66 |
| December 2013 | $48.55 | $91.79 |
| November 2013 | $49.11 | $92.85 |
| October 2013 | $46.94 | $89.22 |
| September 2013 | $45.97 | $87.38 |
| August 2013 | $42.60 | $80.97 |
| July 2013 | $42.75 | $81.76 |
| June 2013 | $40.46 | $77.38 |
| May 2013 | $41.02 | $78.45 |
| April 2013 | $39.70 | $76.41 |
| March 2013 | $35.92 | $69.13 |
| February 2013 | $33.86 | $65.17 |
| January 2013 | $33.93 | $65.79 |
| December 2012 | $34.75 | $67.38 |
| November 2012 | $31.13 | $60.35 |
| October 2012 | $29.44 | $57.59 |
| September 2012 | $31.67 | $61.96 |
| August 2012 | $30.30 | $59.28 |
| July 2012 | $28.69 | $56.56 |
| June 2012 | $27.72 | $54.65 |
| May 2012 | $29.32 | $57.80 |
| April 2012 | $31.55 | $62.73 |
| March 2012 | $33.72 | $67.04 |
| February 2012 | $33.49 | $66.59 |
| January 2012 | $31.51 | $63.08 |
| December 2011 | $26.71 | $53.48 |
| November 2011 | $26.61 | $53.27 |
| October 2011 | $28.62 | $57.76 |
| September 2011 | $24.03 | $48.49 |
| August 2011 | $27.65 | $55.81 |
| July 2011 | $32.51 | $66.15 |
| June 2011 | $38.55 | $78.44 |
| May 2011 | $37.83 | $76.97 |
| April 2011 | $39.17 | $80.12 |
| March 2011 | $36.28 | $74.22 |
| February 2011 | $36.60 | $74.88 |
| January 2011 | $37.34 | $76.79 |
| December 2010 | $38.38 | $78.93 |
| November 2010 | $35.70 | $73.41 |
| October 2010 | $34.50 | $71.29 |
| September 2010 | $31.61 | $65.32 |
| August 2010 | $26.20 | $54.13 |
| July 2010 | $27.65 | $57.43 |
| June 2010 | $23.04 | $47.84 |
| May 2010 | $22.87 | $47.49 |
| April 2010 | $26.36 | $54.74 |
| March 2010 | $24.81 | $51.52 |
| February 2010 | $21.48 | $44.60 |
| January 2010 | $20.61 | $42.80 |
| December 2009 | $20.87 | $43.35 |
| November 2009 | $19.55 | $40.60 |
| October 2009 | $16.16 | $33.58 |
| September 2009 | $16.18 | $33.60 |
| August 2009 | $15.44 | $32.07 |
| July 2009 | $17.24 | $35.80 |
| June 2009 | $13.85 | $28.77 |
| May 2009 | $13.37 | $27.78 |
| April 2009 | $11.88 | $24.67 |
| March 2009 | $8.94 | $18.57 |
| February 2009 | $7.16 | $14.88 |
| January 2009 | $8.76 | $18.39 |
| December 2008 | $10.22 | $21.46 |
| November 2008 | $9.09 | $19.09 |
| October 2008 | $9.98 | $21.36 |
| September 2008 | $15.76 | $33.74 |
| August 2008 | $17.93 | $38.38 |
| July 2008 | $18.04 | $39.04 |
| June 2008 | $21.54 | $46.61 |
| May 2008 | $25.26 | $54.66 |
| April 2008 | $28.11 | $61.23 |
| March 2008 | $23.04 | $50.19 |
| February 2008 | $22.91 | $49.89 |
| January 2008 | $22.88 | $50.20 |
| December 2007 | $24.02 | $52.70 |
| November 2007 | $26.61 | $58.39 |
| October 2007 | $28.61 | $63.17 |
| September 2007 | $27.05 | $59.74 |
| August 2007 | $25.98 | $57.36 |
| July 2007 | $25.15 | $55.92 |
| June 2007 | $25.57 | $56.86 |
| May 2007 | $26.84 | $59.69 |
| April 2007 | $25.97 | $58.14 |
| March 2007 | $25.50 | $57.10 |
| February 2007 | $25.46 | $57 |
| January 2007 | $26.94 | $60.33 |
| December 2006 | $26.76 | $60.29 |
| November 2006 | $26.01 | $58.60 |
| October 2006 | $25.08 | $56.86 |
| September 2006 | $24.30 | $55.10 |
| August 2006 | $24.92 | $56.51 |
| July 2006 | $24.61 | $56.16 |
| June 2006 | $24.79 | $56.56 |
| May 2006 | $24.36 | $55.59 |
| April 2006 | $24.09 | $55.29 |
| March 2006 | $24.65 | $56.57 |
| February 2006 | $23.33 | $53.54 |
| January 2006 | $21.34 | $48.98 |
| December 2005 | $19.66 | $45.41 |
| November 2005 | $18.94 | $43.75 |
| October 2005 | $18.46 | $42.95 |
| September 2005 | $18.69 | $43.49 |
| August 2005 | $19.12 | $44.49 |
| July 2005 | $19.01 | $44.54 |
| June 2005 | $18.69 | $43.79 |
| May 2005 | $19.80 | $46.40 |
| April 2005 | $18.76 | $44.24 |
| March 2005 | $20.20 | $47.64 |
| February 2005 | $21.17 | $49.93 |
| January 2005 | $19.88 | $47.14 |
| December 2004 | $20.36 | $48.29 |
| November 2004 | $19.71 | $46.73 |
| October 2004 | $17.94 | $42.74 |
| September 2004 | $16.96 | $40.39 |
| August 2004 | $17.73 | $42.24 |
| July 2004 | $17.58 | $42.08 |
| June 2004 | $17.63 | $42.19 |
| May 2004 | $17.27 | $41.34 |
| April 2004 | $17.68 | $42.52 |
| March 2004 | $17.04 | $40.99 |
| February 2004 | $18.45 | $44.37 |
| January 2004 | $17.12 | $41.34 |
| December 2003 | $15.59 | $37.64 |
| November 2003 | $13.85 | $33.46 |
| October 2003 | $13.65 | $33.12 |
| September 2003 | $12.43 | $30.17 |
| August 2003 | $12.45 | $30.21 |
| July 2003 | $11.82 | $28.80 |
| June 2003 | $11.11 | $27.08 |
| May 2003 | $10.55 | $25.72 |
| April 2003 | $9.92 | $24.30 |
| March 2003 | $8.15 | $19.97 |
| February 2003 | $8.45 | $20.70 |
| January 2003 | $8.83 | $21.76 |
| December 2002 | $8.49 | $20.93 |
| November 2002 | $8.95 | $22.06 |
| October 2002 | $7.83 | $19.40 |
| September 2002 | $8.50 | $21.08 |
| August 2002 | $8.83 | $21.90 |
| July 2002 | $8.81 | $21.95 |
| June 2002 | $10.11 | $25.20 |
| May 2002 | $9.41 | $23.46 |
| April 2002 | $8.83 | $22.10 |
| March 2002 | $9.68 | $24.24 |
| February 2002 | $9.44 | $23.65 |
| January 2002 | $8.34 | $20.99 |
| December 2001 | $8.07 | $20.31 |
| November 2001 | $7.33 | $18.45 |
| October 2001 | $6.33 | $16.04 |
| September 2001 | $6.21 | $15.74 |
| August 2001 | $7.85 | $19.89 |
| July 2001 | $8.16 | $20.79 |
| June 2001 | $6.78 | $17.28 |
| May 2001 | $7.32 | $18.65 |
| April 2001 | $7.70 | $19.73 |
| March 2001 | $6.10 | $15.64 |
| February 2001 | $7.10 | $18.20 |
| January 2001 | $7.21 | $18.48 |
| December 2000 | $6.18 | $15.94 |
| November 2000 | $7.97 | $20.56 |
| October 2000 | $8.49 | $22 |
| September 2000 | $7.52 | $19.50 |
| August 2000 | $8.90 | $23.06 |
| July 2000 | $9.36 | $24.37 |
| June 2000 | $9.24 | $24.06 |
| May 2000 | $10.52 | $27.37 |
| April 2000 | $10.79 | $28.18 |
| March 2000 | $11.48 | $30 |
| February 2000 | $10.43 | $27.25 |
| January 2000 | $10.15 | $26.62 |
| December 1999 | $11.15 | $29.25 |
| November 1999 | $11.60 | $30.43 |
| October 1999 | $12.13 | $31.93 |
| September 1999 | $14.29 | $37.62 |
| August 1999 | $13.17 | $34.68 |
| July 1999 | $13.44 | $35.50 |
| June 1999 | $11.45 | $30.25 |
| May 1999 | $12.16 | $32.12 |
| April 1999 | $13.02 | $34.50 |
| March 1999 | $14.17 | $37.56 |
| February 1999 | $14.34 | $38 |
| January 1999 | $15.08 | $40.06 |
| December 1998 | $14 | $37.18 |
| November 1998 | $13.64 | $36.24 |
| October 1998 | $12.40 | $33.06 |
| September 1998 | $10.32 | $27.50 |
| August 1998 | $11.07 | $29.50 |
| July 1998 | $12.74 | $34.06 |
| June 1998 | $11.83 | $31.62 |
| May 1998 | $11.50 | $30.75 |
| April 1998 | $11.06 | $29.68 |
| March 1998 | $11.57 | $31.06 |
| February 1998 | $11.50 | $30.87 |
| January 1998 | $12.51 | $33.68 |
| December 1997 | $12.16 | $32.74 |
| November 1997 | $14.07 | $37.87 |
| October 1997 | $14.61 | $39.43 |
| September 1997 | $15.74 | $42.49 |
| August 1997 | $14.47 | $39.06 |
| July 1997 | $12.85 | $34.81 |
| June 1997 | $14.45 | $39.12 |
| May 1997 | $13.75 | $37.24 |
| April 1997 | $13.11 | $35.50 |
ALV
List: Challengers
Price: $128.53
52 week price:
Dividend Yield: 2.71%
5-year range yield:
Forward Dividend Yield: 2.71%
Payout Ratio: 36.36%
Payout Ratio Range:
Dividend Per Share: 3.48 USD
Earnings Per Share: 9.29 USD
P/E Ratio: 12.52
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Auto Parts
Country: Sweden
Volume: 609606
Ebitda: 111.2 millionMarket Capitalization: 9.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 3.06%
DGR5: 30.00%
DGR10: 29.67%