Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/14/2023	-0.10 / -2.70%	3.60	3.70	3.40	3.60	3.40	3.60	5,300
2/13/2023	-0.10 / -2.70%	4.00	4.00	3.60	3.60	3.70	3.60	2,300
2/10/2023	+0.10 / +2.86%	3.90	3.90	3.60	3.60	3.70	3.60	1,800
2/9/2023	+0.10 / +2.94%	3.50	3.60	3.40	3.50	3.50	3.50	6,200
2/8/2023	-0.10 / -2.70%	3.80	3.80	3.40	3.60	3.40	3.60	7,700
2/7/2023	+0.20 / +5.71%	3.70	3.80	3.70	3.70	3.70	3.70	16,500
2/6/2023	-0.40 / -10.26%	3.90	3.90	3.40	3.50	3.50	3.50	23,200
2/3/2023	+0.20 / +5.41%	3.70	3.90	3.70	3.90	3.90	3.90	2,800
2/2/2023	-0.30 / -7.69%	4.10	4.10	3.60	3.60	3.70	3.60	8,500
2/1/2023	0.00 / 0.00%	3.80	4.20	3.80	3.80	3.90	3.80	3,700
1/31/2023	-0.10 / -2.50%	4.00	4.00	3.70	3.90	3.80	3.90	2,300
1/30/2023	-0.40 / -9.09%	4.20	4.20	4.00	4.00	4.00	4.00	5,300
1/27/2023	-0.50 / -10.42%	4.50	5.10	4.20	4.30	4.40	4.30	20,600
1/19/2023	0.00 / 0.00%	4.80	4.80	4.70	4.80	4.80	4.80	10,300
1/18/2023	0.00 / 0.00%	5.10	5.10	4.60	4.80	4.80	4.80	9,800
1/17/2023	-0.20 / -4.00%	5.00	5.50	4.30	4.80	4.80	4.80	22,200
1/16/2023	+0.60 / +13.64%	4.40	5.00	4.40	5.00	5.00	5.00	55,300
1/13/2023	+0.50 / +12.82%	4.40	4.40	4.40	4.40	4.40	4.40	33,400
1/12/2023	+0.50 / +14.71%	3.90	3.90	3.90	3.90	3.90	3.90	4,100
1/11/2023	+0.40 / +13.33%	3.10	3.40	3.10	3.40	3.40	3.40	48,500
1/10/2023	0.00 / 0.00%	3.00	3.00	3.00	3.00	3.00	3.00	700
1/9/2023	0.00 / 0.00%	3.00	3.00	3.00	3.00	3.00	3.00	11,900
1/6/2023	0.00 / 0.00%	3.00	3.00	3.00	3.00	3.00	3.00	300
1/5/2023	-0.20 / -6.25%	3.20	3.20	3.00	3.00	3.00	3.00	14,000
1/4/2023	+0.10 / +3.23%	3.20	3.20	3.20	3.20	3.20	3.20	200
1/3/2023	+0.20 / +6.67%	3.00	3.20	2.90	3.20	3.10	3.20	27,900
12/30/2022	0.00 / 0.00%	3.00	3.00	3.00	3.00	3.00	3.00	100
12/29/2022	+0.10 / +3.33%	3.00	3.10	3.00	3.10	3.00	3.10	4,800
12/28/2022	+0.10 / +3.33%	2.90	3.10	2.90	3.10	3.00	3.10	9,500
12/27/2022	0.00 / 0.00%	2.90	3.00	2.90	3.00	3.00	3.00	202,900

<<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