Autoliv IncNYSE:ALV
- LAST PRICE101.5700
- TODAY'S CHANGE (%)2.6800 (2.7101%)
- Bid / Lots98.2200/ 1
- Ask / Lots104.4200/ 1
- Open / Previous Close100.4500 / 98.8900
- Day Range
- 52 Week Range
- Volume1,072,691
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | ALV |
|---|---|---|
| 09:32 ET | 6754 | 100.55 |
| 09:33 ET | 200 | 100.83 |
| 09:35 ET | 200 | 101.06 |
| 09:37 ET | 7255 | 101.02 |
| 09:39 ET | 200 | 101.33 |
| 09:42 ET | 2008 | 101.49 |
| 09:44 ET | 1400 | 101.435 |
| 09:46 ET | 646 | 101.4 |
| 09:48 ET | 2065 | 101.375 |
| 09:51 ET | 23820 | 101.81 |
| 09:53 ET | 1420 | 101.75 |
| 09:55 ET | 1555 | 101.64 |
| 09:57 ET | 3183 | 101.665 |
| 10:00 ET | 900 | 101.75 |
| 10:02 ET | 4411 | 101.555 |
| 10:04 ET | 7514 | 101.53 |
| 10:06 ET | 2325 | 101.81 |
| 10:08 ET | 5123 | 101.71 |
| 10:09 ET | 5304 | 101.715 |
| 10:11 ET | 1416 | 101.65 |
| 10:13 ET | 5913 | 101.635 |
| 10:15 ET | 4200 | 101.815 |
| 10:18 ET | 3504 | 102.09 |
| 10:20 ET | 1200 | 102.175 |
| 10:22 ET | 3394 | 102.22 |
| 10:24 ET | 2500 | 102.15 |
| 10:26 ET | 8896 | 102.065 |
| 10:27 ET | 20886 | 101.94 |
| 10:29 ET | 10194 | 102.13 |
| 10:31 ET | 5068 | 102.3 |
| 10:33 ET | 3625 | 102.11 |
| 10:36 ET | 3659 | 102.4 |
| 10:38 ET | 1595 | 102.59 |
| 10:40 ET | 2000 | 102.68 |
| 10:42 ET | 2605 | 102.67 |
| 10:44 ET | 2935 | 102.61 |
| 10:45 ET | 4164 | 102.655 |
| 10:47 ET | 1300 | 102.59 |
| 10:49 ET | 3320 | 102.59 |
| 10:51 ET | 1000 | 102.72 |
| 10:54 ET | 5305 | 102.55 |
| 10:56 ET | 1623 | 102.54 |
| 10:58 ET | 2565 | 102.55 |
| 11:00 ET | 3352 | 102.28 |
| 11:02 ET | 6508 | 102.355 |
| 11:03 ET | 3201 | 102.32 |
| 11:05 ET | 7712 | 102.425 |
| 11:07 ET | 4075 | 102.36 |
| 11:09 ET | 5807 | 102.33 |
| 11:12 ET | 5602 | 102.35 |
| 11:14 ET | 41328 | 102.54 |
| 11:16 ET | 1915 | 102.51 |
| 11:18 ET | 2527 | 102.43 |
| 11:20 ET | 3600 | 102.44 |
| 11:21 ET | 649 | 102.37 |
| 11:23 ET | 416 | 102.295 |
| 11:25 ET | 2864 | 102.16 |
| 11:27 ET | 600 | 102.12 |
| 11:30 ET | 1526 | 102.03 |
| 11:32 ET | 4100 | 101.93 |
| 11:34 ET | 200 | 101.96 |
| 11:36 ET | 900 | 101.9 |
| 11:38 ET | 510 | 101.72 |
| 11:39 ET | 600 | 101.59 |
| 11:41 ET | 39200 | 101.76 |
| 11:43 ET | 1445 | 102 |
| 11:45 ET | 1227 | 101.95 |
| 11:48 ET | 509 | 101.88 |
| 11:52 ET | 508 | 101.76 |
| 11:54 ET | 300 | 101.97 |
| 11:56 ET | 500 | 102.01 |
| 11:57 ET | 100 | 102.1 |
| 11:59 ET | 100 | 102.01 |
| 12:01 ET | 538 | 101.94 |
| 12:03 ET | 300 | 102.01 |
| 12:06 ET | 300 | 101.92 |
| 12:08 ET | 3277 | 102.215 |
| 12:10 ET | 600 | 102.205 |
| 12:12 ET | 460 | 102.21 |
| 12:14 ET | 1928 | 102.04 |
| 12:15 ET | 100 | 102.04 |
| 12:19 ET | 2643 | 101.82 |
| 12:21 ET | 1512 | 101.63 |
| 12:24 ET | 300 | 101.585 |
| 12:28 ET | 2200 | 101.7 |
| 12:30 ET | 999 | 101.62 |
| 12:32 ET | 600 | 101.51 |
| 12:33 ET | 305 | 101.5 |
| 12:35 ET | 2000 | 101.51 |
| 12:37 ET | 790 | 101.4572 |
| 12:44 ET | 1400 | 101.57 |
| 12:46 ET | 600 | 101.53 |
| 12:48 ET | 1565 | 101.385 |
| 12:50 ET | 600 | 101.5 |
| 12:51 ET | 600 | 101.51 |
| 12:53 ET | 200 | 101.5 |
| 12:55 ET | 2739 | 101.5 |
| 01:00 ET | 1949 | 101.3 |
| 01:02 ET | 805 | 101.18 |
| 01:04 ET | 3650 | 101.24 |
| 01:06 ET | 2755 | 101.33 |
| 01:08 ET | 798 | 101.31 |
| 01:11 ET | 611 | 101.27 |
| 01:13 ET | 200 | 101.25 |
| 01:15 ET | 400 | 101.305 |
| 01:18 ET | 2903 | 101.315 |
| 01:20 ET | 1777 | 101.295 |
| 01:22 ET | 200 | 101.25 |
| 01:24 ET | 656 | 101.26 |
| 01:27 ET | 1115 | 101.46 |
| 01:29 ET | 200 | 101.54 |
| 01:31 ET | 1621 | 101.5625 |
| 01:33 ET | 1008 | 101.52 |
| 01:36 ET | 1000 | 101.5 |
| 01:38 ET | 1574 | 101.515 |
| 01:40 ET | 700 | 101.615 |
| 01:44 ET | 1000 | 101.645 |
| 01:45 ET | 704 | 101.62 |
| 01:47 ET | 200 | 101.685 |
| 01:49 ET | 2508 | 101.61 |
| 01:51 ET | 620 | 101.68 |
| 01:54 ET | 100 | 101.57 |
| 01:58 ET | 1021 | 101.61 |
| 02:00 ET | 4700 | 101.64 |
| 02:02 ET | 400 | 101.8 |
| 02:03 ET | 300 | 101.8 |
| 02:05 ET | 6998 | 101.8 |
| 02:07 ET | 3184 | 101.85 |
| 02:09 ET | 2274 | 102 |
| 02:12 ET | 2171 | 102.01 |
| 02:14 ET | 2790 | 101.88 |
| 02:16 ET | 2651 | 101.93 |
| 02:18 ET | 1300 | 102.02 |
| 02:20 ET | 200 | 101.9625 |
| 02:21 ET | 300 | 102.02 |
| 02:23 ET | 2942 | 101.965 |
| 02:25 ET | 3275 | 101.96 |
| 02:27 ET | 3221 | 101.95 |
| 02:30 ET | 1846 | 101.92 |
| 02:32 ET | 1216 | 101.71 |
| 02:34 ET | 5244 | 101.73 |
| 02:36 ET | 1032 | 101.785 |
| 02:38 ET | 802 | 101.83 |
| 02:39 ET | 1620 | 101.81 |
| 02:41 ET | 2810 | 101.76 |
| 02:43 ET | 1272 | 101.82 |
| 02:45 ET | 2208 | 101.85 |
| 02:48 ET | 799 | 101.81 |
| 02:50 ET | 7661 | 101.76 |
| 02:52 ET | 800 | 101.76 |
| 02:54 ET | 1592 | 101.91 |
| 02:56 ET | 1339 | 101.81 |
| 02:57 ET | 2725 | 101.62 |
| 02:59 ET | 2403 | 101.51 |
| 03:01 ET | 1011 | 101.45 |
| 03:06 ET | 1179 | 101.61 |
| 03:08 ET | 500 | 101.61 |
| 03:10 ET | 3701 | 101.71 |
| 03:12 ET | 1145 | 101.81 |
| 03:14 ET | 4614 | 101.795 |
| 03:15 ET | 1372 | 101.77 |
| 03:17 ET | 2234 | 101.85 |
| 03:19 ET | 2971 | 101.82 |
| 03:21 ET | 13787 | 101.62 |
| 03:24 ET | 668 | 101.84 |
| 03:26 ET | 1560 | 101.88 |
| 03:28 ET | 2553 | 101.74 |
| 03:30 ET | 1330 | 101.63 |
| 03:32 ET | 1073 | 101.72 |
| 03:33 ET | 1944 | 101.855 |
| 03:35 ET | 15354 | 101.8 |
| 03:37 ET | 3422 | 101.96 |
| 03:39 ET | 2593 | 101.77 |
| 03:42 ET | 2620 | 101.75 |
| 03:44 ET | 1043 | 101.85 |
| 03:46 ET | 4226 | 101.82 |
| 03:48 ET | 3787 | 101.79 |
| 03:50 ET | 1863 | 101.7 |
| 03:51 ET | 3466 | 101.505 |
| 03:53 ET | 4949 | 101.52 |
| 03:55 ET | 5989 | 101.62 |
| 03:57 ET | 11674 | 101.53 |
| 04:00 ET | 196216 | 101.57 |
Nov 11, 2024
*DJ Autoliv Announces Dividend Increase, Share Repurchase Program Extension, Treasury Shares Retirement, And 2025 Capital Markets Day >ALV, from 9:56PM ET on Monday Nov 11, 2024 by Dow Jones
9:56PM ET on Monday Nov 11, 2024 by Dow JonesAutoliv Announces Dividend Increase, Share Repurchase Program Extension, Treasury Shares Retirement, and 2025 Capital Markets Day, from 9:56PM ET on Monday Nov 11, 2024 by Dow Jones
9:56PM ET on Monday Nov 11, 2024 by Dow Jones
Nov 6, 2024
DJ Visibility Is Low for Auto Suppliers Under Trump Presidency -- Market Talk, from 12:02PM ET on Wednesday Nov 06, 2024 by Dow Jones
12:02PM ET on Wednesday Nov 06, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Autoliv Inc | 7.8B | 13.2x | +5.87% |
Borgwarner Inc | 7.5B | 8.7x | -9.26% |
LKQ Corp | 10.0B | 14.7x | +18.01% |
Modine Manufacturing Co | 7.5B | 45.1x | +15.07% |
Dana Inc | 1.2B | -80.4x | -38.20% |
Gentex Corp | 6.9B | 16.5x | +2.52% |
Company Information
Autoliv, Inc. is a developer, manufacturer, and supplier of safety systems to the automotive industry with a range of product offerings, primarily passive safety systems. Passive safety systems include modules and components for frontal-impact airbag protection systems, side-impact airbag protection systems, seatbelts, steering wheels, inflator technologies and battery cut-off switches. The Company also develops and manufactures mobility safety solutions, such as pedestrian protection, battery cut-off switches, connected safety services and safety solutions for riders of powered two wheelers. The Company has one operating segment, which includes Autoliv’s airbag and seatbelt products and components. Its subsidiaries include Autoliv AB and Autoliv ASP, Inc. The Company operates its business in geographical regions, such as Europe, the Americas, China, Japan, and the Rest of Asia (ROA). The Company has approximately 62 production facilities in 25 countries.
Contact Information
- Headquarters
- Klarabergsviadukten 70, Section B7STOCKHOLM, UT, Sweden 111 64
- Phone
- ---
- Fax
- ---
Executives
- Independent Chairman of the Board
- Jan Carlson
- President, Chief Executive Officer
- Mikael Bratt
- Chief Financial Officer, Executive Vice President - Finance
- Fredrik Westin
- President - Autoliv Americas
- Kevin Fox
- President - Autoliv Europe
- Magnus Jarlegren
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $7.8B |
|---|---|
Revenue (TTM) | $10.5B |
Shares Outstanding | 78.6M |
Dividend Yield | 2.76% |
Annual Dividend Rate | 2.8000 USD |
Ex-Dividend Date | 12-03-24 |
Pay Date | 12-19-24 |
Beta | 1.61 |
EPS | $7.67 |
Book Value | $30.96 |
P/E Ratio | 13.2x |
Price/Sales (TTM) | 0.7 |
Price/Cash Flow (TTM) | 7.6x |
Operating Margin | 8.20% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
