Autoliv, Inc ALV

Open calendar →

Autoliv, Inc. Common Stock · Company · NYSE · Consumer Cyclical / Auto Parts

Paper trade (simulated — no real money)

Fill: USD 125.2000 · FX 1 USD = 1.266600 SGD · about SGD 158.5783 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 124.69 → 125.20 · 0.4%
131.690116.015100.340 1 2,3 4 5 6 7 8 9 10 11,12 13,14 15 16 17,18 Sep 25Dec 25Mar 26Jun 26Sep 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 05 Sep 2025 — 06 Sep 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Weekend
Weekend
124.7800 125.5650 123.9100 125.2000 559,424
123.7600 125.8600 122.9900 125.0500 609,200
119.0200 121.6300 118.5200 121.1700 734,800
120.0500 121.0600 118.9000 119.2100 492,500
122.5000 122.5900 121.0700 121.2100 577,300
Weekend
Weekend
123.7300 124.1100 121.5400 122.0700 387,000
122.8900 123.7400 121.7000 122.9200 548,800
124.0400 124.0600 122.4600 123.5300 541,700
123.8700 124.7200 123.4200 123.9700 542,500
125.2800 125.3100 122.1800 123.1800 552,300
Weekend
Weekend
123.1700 125.6500 123.1700 125.3700 523,800
120.3800 121.8300 119.8400 121.6900 529,500
121.3000 122.8700 121.0600 122.2700 797,500
121.0500 121.4000 119.9800 120.2800 402,500
121.7400 122.0000 120.7600 120.7600 428,200
Weekend
Weekend
121.6100 122.7000 121.2800 122.1100 442,100
121.5800 121.8100 120.4800 121.4100 366,900
122.0400 122.0400 120.1700 120.8200 506,400
121.8100 123.0200 121.6300 122.3600 326,100
122.1100 122.5500 120.5200 121.7400 547,800
Weekend
Weekend
121.6200 124.0000 121.3400 122.8600 457,100
123.2900 123.2900 120.3600 120.5700 511,800
125.5700 126.6400 123.1000 123.1200 614,500
122.6700 124.7300 120.8400 124.5800 637,800
123.8600 124.9000 122.9500 123.7800 544,500
Weekend
Weekend
123.3000 124.0300 121.1700 123.1700 663,600
126.9000 126.9000 122.1200 124.1600 590,500
123.7700 126.0600 123.6400 124.7700 655,700
119.9900 124.4600 119.9900 124.1100 536,900
118.7800 119.9000 117.4700 119.6200 595,100
Weekend
Weekend
116.1700 117.8900 115.7100 117.4900 372,400
116.9500 117.1300 113.9200 115.2100 778,200
117.7600 119.3200 117.7400 119.0100 790,300
118.0700 119.1200 116.3600 117.5100 1,207,200
120.0800 120.0800 116.4000 117.2300 1,025,700
Weekend
Weekend
18 · 10-Q After market open · 09:35 ET 10-Q ↗
119.3100 122.0200 116.7500 120.2600 1,803,200
17 · 8-K Pre-market · 06:15 ET 8-K ↗
123.6300 126.3400 123.0700 124.9900 1,650,700
122.2400 124.9300 122.0200 122.7800 838,900
121.5800 121.8800 120.1000 121.4800 743,000
120.7500 121.8900 120.0000 121.8800 737,800
Weekend
Weekend
120.4700 121.6800 120.0600 120.2600 563,100
117.5400 119.4200 117.5300 118.9500 556,000
117.3600 118.1400 115.1400 117.2500 733,200
120.2400 120.2900 118.5200 118.9600 615,900
116.9800 119.9500 116.9800 119.8300 524,800
Weekend
Weekend
No trading
115.6000 117.2600 114.7500 116.2400 674,300
115.5800 115.5800 113.2900 113.3400 553,800
116.6100 118.0300 116.0700 116.1700 584,800
16 · 8-K Pre-market · 09:00 ET 8-K ↗
118.5000 118.5000 115.7900 116.5100 606,700
Weekend
Weekend
119.0400 120.2500 117.9600 119.1700 669,800
119.7600 121.3600 119.1000 120.8100 598,600
116.9900 119.1300 116.9900 118.9000 786,800
116.4800 118.2400 115.3900 116.6400 696,000
117.4200 119.6700 117.4000 118.3400 1,032,200
Weekend
Weekend
No trading
116.1500 118.4400 116.1500 118.2400 1,244,000
121.1800 122.5200 116.2100 116.3200 624,800
125.3600 125.4800 121.8300 121.9500 728,700
131.4700 131.8800 125.6300 125.7900 927,600
Weekend
Weekend
130.1500 130.6300 127.9900 128.5300 545,300
124.8900 129.2500 124.0300 129.2000 713,100
125.2500 125.3900 123.7800 124.1300 801,600
129.1100 129.7400 123.4400 126.1400 1,150,900
127.9600 129.2200 127.7500 128.2300 541,100
Weekend
Weekend
129.0900 129.1500 126.5800 127.5600 752,700
130.4900 130.8200 128.8000 130.3400 581,600
129.6500 131.5200 129.2100 130.4200 940,300
128.6100 132.1700 128.4900 131.6900 497,300
125.5800 127.8900 124.7200 127.7100 465,300
Weekend
Weekend
129.1400 130.1500 127.0200 127.1200 870,300
128.4100 129.3700 127.5300 128.9400 718,400
129.3900 130.2500 128.8000 129.4700 615,900
125.0000 127.7800 124.9700 127.2600 574,800
No trading
Weekend
Weekend
121.4600 123.2200 120.8100 122.7300 440,700
117.5900 121.1900 116.6400 120.2400 654,000
115.1500 118.3200 114.1900 117.8600 818,800
114.2700 116.2500 113.1800 115.5500 1,258,500
115.2700 116.6200 114.1100 115.8200 910,300
Weekend
Weekend
117.8000 117.8800 114.3000 114.8500 965,000
122.2500 123.1400 120.6000 120.6400 609,900
119.4100 122.6900 119.4100 121.3800 670,300
120.3300 120.4800 117.6800 119.4100 552,700
15 · 8-K After market open · 11:31 ET 8-K ↗
121.6500 121.8000 119.2700 120.5300 604,900
Weekend
Weekend
121.7000 122.1400 120.2600 121.6200 448,000
122.3300 122.8000 120.5600 121.0100 677,700
121.0200 122.8000 121.0200 121.2500 852,700
115.4200 118.6000 114.1500 117.4400 922,100
115.6700 116.7300 114.1000 114.6700 597,500
Weekend
Weekend
116.1400 116.5900 114.8000 116.1700 495,000
114.1600 116.9100 114.1600 115.9300 879,300
114.0800 114.5400 112.9600 113.3100 762,700
116.3200 116.4500 113.8400 114.8800 624,800
117.7300 118.9800 115.5600 115.9800 833,900
Weekend
Weekend
116.5300 118.9100 116.0700 117.8100 585,300
116.0700 117.5600 114.6200 116.3100 896,000
118.7000 118.7000 115.9200 116.1700 838,200
121.4700 123.0200 117.5400 117.6900 939,400
119.6100 121.7800 119.1300 121.3600 1,100,400
Weekend
Weekend
125.1500 126.0600 118.6600 118.9200 2,657,300
14 · 10-Q Pre-market · 09:27 ET 10-Q ↗ 13 · 8-K Pre-market · 06:14 ET 8-K ↗
110.6400 111.8800 109.7100 111.3300 1,366,700
109.9700 110.2800 108.4900 109.1600 1,072,100
110.6100 111.7600 110.3900 110.4800 660,900
109.1300 110.4600 108.1300 110.3800 589,400
Weekend
Weekend
111.3100 111.5700 109.7000 110.1400 450,500
110.3200 110.9100 109.3000 109.9800 981,100
113.1100 113.1100 110.3700 110.5100 981,400
104.3300 105.2500 103.4800 104.1300 707,700
104.7300 105.2800 104.3200 105.2400 390,100
Weekend
Weekend
No trading
105.2200 106.3600 103.5700 105.2900 477,800
106.5200 107.9000 105.4900 107.1000 786,900
103.1000 105.8200 102.4900 105.1600 630,600
103.4300 103.4500 100.4300 100.9700 669,100
Weekend
Weekend
104.1700 104.9300 102.4200 102.5300 617,700
104.0600 105.9200 103.8300 105.1100 649,000
106.4000 106.6000 104.4300 105.1100 611,300
12 · DEFA14A Pre-market · 08:01 ET SEC Form DEFA14A ↗ 11 · DEF 14A Pre-market · 08:00 ET SEC Form DEF 14A ↗
103.2800 105.6900 103.1900 105.0100 685,900
102.9800 105.0600 102.4500 104.3600 955,800
Weekend
Weekend
100.6200 101.0000 99.1600 100.3400 3,164,200
100.5000 102.4300 100.0000 101.7400 981,800
103.0300 104.0600 101.9200 102.0800 566,700
105.5200 105.6700 103.8000 104.2000 935,500
103.5800 104.2900 103.0400 103.7800 772,800
Weekend
Weekend
104.1300 104.4200 102.4800 102.9100 629,800
105.2500 105.6700 103.3800 103.7200 814,000
107.9700 109.4300 107.4100 107.6300 812,800
10 · 8-K Pre-market · 08:50 ET 8-K ↗
110.9800 111.0400 107.6800 107.8600 796,600
108.7900 110.1000 106.9500 109.4500 832,800
Weekend
Weekend
109.1500 111.1600 107.8800 111.0000 673,700
110.9100 111.8400 109.7000 110.4300 765,700
113.0700 113.7200 110.9700 112.1300 904,100
111.1200 113.0900 109.2700 113.0700 971,600
116.1500 117.3500 114.8100 116.9800 723,100
Weekend
Weekend
119.9300 120.7900 117.9500 118.5200 567,700
121.3700 121.9800 119.6200 120.7600 570,500
124.1200 124.1200 120.5200 120.7700 672,600
122.0300 124.4000 121.5000 123.4300 631,500
122.7100 122.8700 120.3300 121.7500 518,300
Weekend
Weekend
123.3600 124.8100 122.3800 123.0700 1,150,900
9 · 8-K Pre-market · 06:30 ET 8-K ↗
123.9000 125.0100 123.1000 123.1500 840,700
8 · 10-K Pre-market · 08:29 ET 10-K ↗
125.7200 125.7200 124.2500 125.1500 596,900
125.4000 126.1400 123.2700 125.4300 577,200
No trading
Weekend
Weekend
125.0500 126.3700 124.8400 124.9800 589,100
126.8300 128.3400 124.1400 125.1700 603,200
126.7200 128.3700 125.9000 126.5100 536,000
125.1000 126.4800 125.1000 125.8200 761,300
125.7400 126.9800 123.3600 123.5800 781,300
Weekend
Weekend
125.3600 126.7900 124.6600 125.7900 676,300
124.9800 125.9100 124.0000 124.3200 768,600
123.9300 126.7600 123.7100 126.6100 1,023,600
120.7300 122.8500 120.2000 122.3300 668,400
119.1700 121.3400 118.8900 120.4900 1,164,400
Weekend
Weekend
120.9800 122.7000 119.3300 121.2400 1,506,200
7 · 8-K Pre-market · 06:05 ET 8-K ↗
128.0400 128.6800 125.8600 126.4300 1,580,200
127.7600 128.2400 126.2400 126.2500 546,700
128.1900 129.1900 127.8500 128.1400 669,600
127.0000 127.3300 125.7100 127.1400 568,400
Weekend
Weekend
128.5700 128.5700 125.8100 126.9400 730,600
128.3500 128.4900 125.3400 125.7500 658,600
125.3500 127.8100 125.3500 126.9800 714,800
124.2700 125.2000 122.5900 123.1300 728,800
No trading
Weekend
Weekend
130.0700 130.1400 125.6700 126.3800 720,000
129.1200 129.7500 127.7500 129.5800 669,800
128.8500 129.5100 127.9200 128.4500 759,700
127.7200 129.5400 127.2000 128.1700 764,400
125.0800 127.2700 124.5000 126.9500 619,200
Weekend
Weekend
123.9900 125.1500 122.3200 125.0800 599,400
122.0000 124.6100 121.5900 123.9700 807,700
124.9200 125.5200 122.5100 123.2500 924,500
122.9800 125.2200 122.3600 125.1700 448,700
121.7400 124.1500 121.7400 123.3700 356,400
Weekend
Weekend
121.2100 122.3400 119.8300 122.0800 540,900
No trading
120.1100 120.2500 118.1000 118.7000 315,500
120.4800 120.9200 120.0400 120.1800 281,800
6 · 8-K After market open · 10:13 ET 8-K ↗
121.5300 121.5300 119.9500 120.2300 428,500
Weekend
Weekend
120.2400 120.4800 119.7300 120.3700 179,700
No trading
120.1000 120.3200 119.3800 119.8700 179,500
120.7300 121.1800 119.8300 120.1400 385,200
121.0300 121.8000 120.2200 120.4400 557,400
Weekend
Weekend
120.8000 121.4200 120.5900 121.0700 1,198,600
121.8300 122.7500 120.1000 120.1500 538,900
120.0800 120.5000 118.7600 119.6100 648,500
122.9000 122.9000 119.6500 120.3600 583,900
121.9800 122.1700 120.3700 121.3200 443,000
Weekend
Weekend
122.0600 122.4400 120.6700 121.2700 413,400
121.0900 122.2300 120.4100 121.5300 645,600
116.9200 120.5000 116.6000 119.8700 652,300
116.8100 117.8700 115.9900 116.0900 601,800
119.0000 119.6600 117.2100 117.5300 587,800
Weekend
Weekend
118.6100 119.4600 117.3400 117.4400 457,700
119.8600 120.3900 117.8700 118.2800 416,700
118.8200 121.4500 118.4300 119.7800 607,500
118.9300 119.0000 116.5500 117.8900 468,200
118.2700 118.7100 117.5400 118.5800 622,800
Weekend
Weekend
118.8800 119.4800 117.5000 117.9900 419,700
No trading
118.4700 119.7400 117.1800 118.2600 606,200
116.0600 117.7800 115.9100 117.3800 729,100
116.6100 116.9400 114.9300 115.0300 811,100
Weekend
Weekend
112.8300 116.8600 112.4900 116.6700 662,600
117.0400 117.2500 112.5800 112.6900 805,000
117.6700 117.7600 116.1500 116.6500 508,800
115.9800 118.5100 115.7700 117.3500 493,900
119.8000 120.1800 116.7100 117.1200 454,100
Weekend
Weekend
120.6900 121.5400 119.3300 120.7600 511,000
124.5200 125.4400 122.1400 122.9100 480,800
123.4500 125.3000 123.4500 124.5100 532,000
5 · 8-K Pre-market · 09:29 ET 8-K ↗
123.1700 123.7900 122.5900 123.1400 414,600
122.3900 123.2300 121.6200 122.3200 445,500
Weekend
Weekend
120.2300 121.8400 119.5300 121.7600 491,900
120.6000 121.1800 118.9400 119.9100 497,700
119.9000 122.0700 119.7500 121.4000 521,900
118.4500 120.1000 118.0500 119.7100 589,400
117.5000 119.5300 117.1200 119.1100 761,200
Weekend
Weekend
116.1200 117.0000 115.0000 116.8000 527,900
115.9000 117.3500 114.5000 116.3500 940,300
117.5900 118.7600 115.2700 116.2000 593,800
4 · 8-K Pre-market · 07:26 ET 8-K ↗
116.4200 117.9500 116.3500 117.3900 403,400
116.2700 117.1900 116.0000 116.0500 512,800
Weekend
Weekend
117.1900 117.5400 115.5300 115.6900 715,000
116.3900 116.7000 115.2600 115.6600 783,300
118.6400 119.6800 115.3900 115.7300 945,300
118.2700 119.0700 117.4100 118.1900 843,000
117.9700 118.3200 116.5200 117.6800 953,500
Weekend
Weekend
117.8900 121.0300 115.0100 117.9700 1,612,800
3 · 10-Q Pre-market · 09:27 ET 10-Q ↗ 2 · 8-K Pre-market · 06:14 ET 8-K ↗
121.2500 121.5200 119.8100 121.1500 1,201,200
119.1500 121.5000 119.1500 120.9000 751,300
115.2300 118.9800 115.2300 118.7500 761,600
117.9500 118.3300 116.8500 116.9300 515,100
Weekend
Weekend
118.7100 119.6300 115.4200 115.5900 951,000
122.8500 122.9100 118.7600 119.0500 646,100
122.8100 124.4700 122.1200 123.0300 532,800
125.1800 125.5200 122.0000 122.3400 558,600
128.9900 129.5400 127.1500 127.3800 478,600
Weekend
Weekend
126.1400 128.0300 125.6200 128.0100 560,900
125.3500 125.8200 124.0800 125.5200 557,000
124.4400 125.1000 123.8900 124.2200 523,300
124.4300 124.9300 122.4600 123.5000 639,000
125.9500 126.0400 123.8600 124.6900 441,800
Weekend
Weekend
123.8800 125.3400 123.7300 125.1900 387,800
123.0100 123.6200 122.3300 123.2000 713,300
125.5500 126.4000 124.5000 124.8600 778,200
126.7400 127.7600 126.3900 126.7800 300,400
126.3900 127.0000 125.1600 125.9300 611,700
Weekend
Weekend
125.9100 126.4000 124.8600 125.8200 872,100
124.8100 126.8300 124.2600 126.6600 433,400
124.9200 127.3200 124.3500 124.9300 587,000
125.7900 126.1200 124.2600 125.0200 543,300
127.7700 127.7700 126.1000 126.5200 337,800
Weekend
Weekend
126.8500 127.3700 125.9700 125.9800 369,800
1 · 8-K After market open · 10:00 ET 8-K ↗
125.2600 127.8900 124.8900 127.6500 520,200
125.7800 125.7800 124.2600 125.3800 512,500
126.7500 127.1700 125.4000 125.8000 541,700
125.3300 126.9600 124.6200 126.8500 424,700
Weekend
Weekend
125.2600 126.0200 123.7800 124.6900 491,400

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

18 10-Q 10-Q (opens SEC filing in a new tab) After market open · 09:35 ET Summarise
17 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:15 ET Summarise
16 8-K 8-K (opens SEC filing in a new tab) Pre-market · 09:00 ET Summarise
15 8-K 8-K (opens SEC filing in a new tab) After market open · 11:31 ET Summarise
14 10-Q 10-Q (opens SEC filing in a new tab) Pre-market · 09:27 ET Summarise
13 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:14 ET Summarise
12 DEFA14A SEC Form DEFA14A (opens SEC filing in a new tab) Pre-market · 08:01 ET Summarise
11 DEF 14A SEC Form DEF 14A (opens SEC filing in a new tab) Pre-market · 08:00 ET Summarise
10 8-K 8-K (opens SEC filing in a new tab) Pre-market · 08:50 ET Summarise
9 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:30 ET Summarise
8 10-K 10-K (opens SEC filing in a new tab) Pre-market · 08:29 ET Summarise
7 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:05 ET Summarise
6 8-K 8-K (opens SEC filing in a new tab) After market open · 10:13 ET Summarise
5 8-K 8-K (opens SEC filing in a new tab) Pre-market · 09:29 ET Summarise
4 8-K 8-K (opens SEC filing in a new tab) Pre-market · 07:26 ET Summarise
3 10-Q 10-Q (opens SEC filing in a new tab) Pre-market · 09:27 ET Summarise
2 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:14 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) After market open · 10:00 ET Summarise