Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/7/2016	+0.10 / +2.00%	5.00	5.10	4.90	5.10	4.99	4.49	49,300
10/6/2016	-0.20 / -3.85%	5.00	5.10	4.90	5.00	5.00	4.40	41,100
10/5/2016	0.00 / 0.00%	5.20	5.30	5.20	5.20	5.21	4.58	134,900
10/4/2016	+0.10 / +1.96%	5.00	5.20	4.90	5.20	5.03	4.58	157,300
10/3/2016	+0.10 / +2.00%	4.90	5.10	4.90	5.10	4.99	4.49	108,824
9/30/2016	0.00 / 0.00%	4.90	5.10	4.90	5.00	5.02	4.40	84,300
9/29/2016	0.00 / 0.00%	5.10	5.10	4.80	5.00	4.96	4.40	102,060
9/28/2016	+0.10 / +2.04%	4.90	5.00	4.80	5.00	4.90	4.40	59,566
9/27/2016	-0.10 / -2.00%	4.90	5.00	4.90	4.90	4.91	4.32	51,700
9/26/2016	0.00 / 0.00%	5.00	5.10	4.90	5.00	5.02	4.40	82,800
9/23/2016	0.00 / 0.00%	4.90	5.00	4.90	5.00	5.00	4.40	57,200
9/22/2016	+0.10 / +2.04%	5.00	5.00	4.90	5.00	5.00	4.40	101,764
9/21/2016	+0.10 / +2.08%	4.80	4.90	4.70	4.90	4.81	4.32	121,600
9/20/2016	-0.10 / -2.04%	4.80	4.80	4.70	4.80	4.80	4.23	51,500
9/19/2016	+0.10 / +2.08%	4.80	4.90	4.70	4.90	4.74	4.32	72,000
9/16/2016	0.00 / 0.00%	4.90	4.90	4.70	4.80	4.80	4.23	38,350
9/15/2016	0.00 / 0.00%	4.90	4.90	4.70	4.80	4.80	4.23	50,600
9/14/2016	+0.10 / +2.13%	4.60	4.80	4.60	4.80	4.62	4.23	49,200
9/13/2016	-0.20 / -4.08%	4.80	4.90	4.70	4.70	4.80	4.14	47,500
9/12/2016	-0.10 / -2.00%	4.90	5.00	4.80	4.90	4.93	4.32	52,800
9/9/2016	-0.10 / -1.96%	4.90	5.10	4.90	5.00	4.99	4.40	52,084
9/8/2016	+0.10 / +2.00%	5.00	5.10	4.90	5.10	5.03	4.49	71,314
9/7/2016	+0.10 / +2.04%	4.80	5.20	4.80	5.00	4.90	4.40	81,700
9/6/2016	-0.30 / -5.77%	5.40	5.40	4.70	4.90	5.18	4.32	276,400
9/5/2016	-0.50 / -8.77%	5.20	5.20	5.20	5.20	5.20	4.58	11,524
9/1/2016	+0.10 / +1.79%	5.60	5.90	5.10	5.70	5.43	5.02	10,120
8/31/2016	+0.50 / +9.80%	5.20	5.60	5.20	5.60	5.50	4.93	119,730
8/30/2016	+0.40 / +8.51%	4.70	5.10	4.60	5.10	4.93	4.49	137,810
8/29/2016	+0.10 / +2.17%	4.50	4.70	4.40	4.70	4.54	4.14	104,520
8/26/2016	0.00 / 0.00%	4.50	4.60	4.50	4.60	4.59	4.05	87,300

<<Previous 30 days Next 30 days>>

ALV News

01/07	ALV: Annual General Mandate 2020
29/06	ALV: Change in personnel
18/06	ALV: Notice of the Annual General Meeting of Shareholders 2020
12/06	ALV: Resignation letter of Members of Supervisory Board
05/06	ALV: Board Resolution on sale of assets valued at 15% or more of the Company’s total assets recorded in the latest financial statement