Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/2/2014	-0.10 / -1.75%	5.60	5.60	5.60	5.60	5.60	4.93	5,400
12/1/2014	+0.10 / +1.79%	6.00	6.00	5.70	5.70	5.75	5.02	1,800
11/28/2014	-0.40 / -6.67%	5.90	5.90	5.60	5.60	5.84	4.93	15,300
11/27/2014	0.00 / 0.00%	6.00	6.00	6.00	6.00	6.00	5.29	0
11/26/2014	0.00 / 0.00%	6.00	6.00	6.00	6.00	6.00	5.29	2,000
11/25/2014	0.00 / 0.00%	6.00	6.10	6.00	6.00	6.00	5.29	6,100
11/24/2014	+0.20 / +3.45%	6.00	6.00	5.70	6.00	5.71	5.29	10,200
11/21/2014	-0.10 / -1.69%	6.10	6.10	5.70	5.80	5.81	5.11	9,900
11/20/2014	0.00 / 0.00%	5.80	6.00	5.80	5.90	5.82	5.20	13,200
11/19/2014	0.00 / 0.00%	5.90	5.90	5.90	5.90	5.90	5.20	0
11/18/2014	-0.20 / -3.28%	5.90	5.90	5.90	5.90	5.90	5.20	100
11/17/2014	0.00 / 0.00%	6.10	6.10	6.10	6.10	6.10	5.37	1,200
11/14/2014	+0.10 / +1.67%	6.10	6.10	6.00	6.10	6.01	5.37	1,000
11/13/2014	-0.10 / -1.64%	6.00	6.00	6.00	6.00	6.00	5.29	6,500
11/12/2014	0.00 / 0.00%	6.00	6.10	5.90	6.10	5.99	5.37	6,200
11/11/2014	+0.10 / +1.67%	6.10	6.10	6.00	6.10	6.00	5.37	4,568
11/10/2014	0.00 / 0.00%	6.00	6.00	5.90	6.00	5.99	5.29	24,400
11/7/2014	-0.30 / -4.76%	5.80	6.00	5.80	6.00	5.83	5.29	5,800
11/6/2014	-0.10 / -1.56%	6.40	6.40	6.00	6.30	6.10	5.55	2,400
11/5/2014	-0.10 / -1.54%	6.50	6.50	6.40	6.40	6.50	5.64	2,100
11/4/2014	-0.20 / -2.99%	6.10	6.50	6.10	6.50	6.10	5.73	18,900
11/3/2014	+0.30 / +4.69%	6.70	6.70	6.70	6.70	6.70	5.90	129
10/31/2014	+0.30 / +4.92%	6.20	6.40	6.20	6.40	6.20	5.64	6,465
10/30/2014	-0.10 / -1.61%	5.90	6.10	5.90	6.10	6.10	5.37	5,100
10/29/2014	+0.20 / +3.33%	5.80	6.30	5.80	6.20	5.91	5.46	12,000
10/28/2014	+0.30 / +5.26%	5.60	6.00	5.60	6.00	5.85	5.29	400
10/27/2014	-0.60 / -9.52%	6.60	6.60	5.70	5.70	6.05	5.02	38,800
10/24/2014	-0.50 / -7.35%	6.30	6.80	6.30	6.30	6.33	5.55	8,800
10/23/2014	+0.10 / +1.49%	6.70	6.80	6.70	6.80	6.72	5.99	600
10/22/2014	-0.50 / -6.94%	7.20	7.20	6.60	6.70	6.66	5.90	3,186

<<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