Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/2/2022	+0.30 / +8.57%	3.50	3.80	3.40	3.80	3.50	3.80	2,100
11/1/2022	-0.10 / -2.44%	3.50	4.00	3.50	4.00	3.50	4.00	30,700
10/31/2022	0.00 / 0.00%	4.30	4.30	4.00	4.00	4.10	4.00	300
10/28/2022	+0.10 / +2.56%	4.20	4.20	3.90	4.00	4.00	4.00	900
10/27/2022	0.00 / 0.00%	3.40	4.00	3.40	4.00	3.90	4.00	4,700
10/26/2022	+0.40 / +10.26%	3.40	4.30	3.40	4.30	4.00	4.30	308,500
10/25/2022	-0.60 / -13.33%	4.00	4.30	3.90	3.90	3.90	3.90	53,700
10/24/2022	0.00 / 0.00%	4.50	4.50	4.50	4.50	4.50	4.50	0
10/21/2022	0.00 / 0.00%	4.50	4.50	4.50	4.50	4.50	4.50	0
10/20/2022	0.00 / 0.00%	4.50	4.50	4.50	4.50	4.50	4.50	0
10/19/2022	+0.10 / +2.27%	4.50	4.50	4.50	4.50	4.50	4.50	1,000
10/18/2022	0.00 / 0.00%	4.00	4.40	4.00	4.40	4.40	4.40	2,500
10/17/2022	0.00 / 0.00%	4.40	4.40	4.40	4.40	4.40	4.40	56,500
10/14/2022	0.00 / 0.00%	4.40	4.50	4.40	4.40	4.40	4.40	2,600
10/13/2022	+0.30 / +7.32%	4.40	4.40	4.40	4.40	4.40	4.40	100
10/12/2022	+0.10 / +2.50%	4.10	4.30	4.00	4.10	4.10	4.10	66,200
10/11/2022	-0.60 / -13.04%	4.30	4.30	4.00	4.00	4.00	4.00	8,600
10/10/2022	+0.10 / +2.22%	4.60	4.60	4.60	4.60	4.60	4.60	32,200
10/7/2022	0.00 / 0.00%	4.50	4.50	4.50	4.50	4.50	4.50	200
10/6/2022	+0.20 / +4.44%	4.50	4.70	4.40	4.70	4.50	4.70	700
10/5/2022	0.00 / 0.00%	4.60	4.70	4.30	4.60	4.50	4.60	10,200
10/4/2022	-0.30 / -6.25%	4.70	4.70	4.50	4.50	4.60	4.50	17,700
10/3/2022	0.00 / 0.00%	4.60	4.80	4.60	4.80	4.80	4.80	30,900
9/30/2022	+0.30 / +6.52%	4.80	4.90	4.80	4.90	4.80	4.90	1,000
9/29/2022	0.00 / 0.00%	4.90	4.90	4.50	4.90	4.60	4.90	1,100
9/28/2022	0.00 / 0.00%	4.90	5.00	4.80	4.80	4.90	4.80	1,500
9/27/2022	+0.20 / +4.35%	4.50	5.00	4.50	4.80	4.80	4.80	2,200
9/26/2022	-0.30 / -6.25%	4.60	4.60	4.50	4.50	4.60	4.50	5,300
9/23/2022	-0.10 / -2.04%	5.00	5.00	4.70	4.80	4.80	4.80	6,000
9/22/2022	+0.50 / +10.87%	4.90	5.20	4.60	5.10	4.90	5.10	7,600

<<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