Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/11/2024	-0.20 / -3.64%	5.40	5.40	5.10	5.30	5.20	5.30	60,500
4/10/2024	-0.40 / -6.78%	6.00	6.00	5.40	5.50	5.50	5.50	62,000
4/9/2024	+0.20 / +3.45%	5.50	6.00	5.50	6.00	5.90	6.00	92,900
4/8/2024	+0.40 / +7.41%	5.70	6.20	5.40	5.80	5.80	5.80	73,900
4/5/2024	+0.20 / +3.57%	5.50	5.80	5.20	5.80	5.40	5.80	64,600
4/4/2024	-0.70 / -12.28%	6.50	6.50	5.00	5.00	5.60	5.00	254,600
4/3/2024	+0.70 / +14.00%	5.70	5.70	5.70	5.70	5.70	5.70	127,800
4/2/2024	+0.60 / +13.64%	5.00	5.00	4.90	5.00	5.00	5.00	203,600
4/1/2024	+0.50 / +12.82%	4.00	4.40	4.00	4.40	4.40	4.40	169,100
3/29/2024	-0.10 / -2.44%	3.90	4.00	3.90	4.00	3.90	4.00	10,100
3/28/2024	0.00 / 0.00%	4.10	4.10	4.10	4.10	4.10	4.10	100
3/27/2024	0.00 / 0.00%	4.10	4.10	4.00	4.10	4.10	4.10	1,800
3/26/2024	+0.10 / +2.50%	4.10	4.10	4.00	4.10	4.10	4.10	1,700
3/25/2024	-0.20 / -4.88%	4.20	4.20	3.90	3.90	4.00	3.90	9,300
3/22/2024	+0.20 / +5.13%	4.10	4.10	4.00	4.10	4.10	4.10	11,400
3/21/2024	-0.10 / -2.50%	4.00	4.10	3.90	3.90	3.90	3.90	19,800
3/20/2024	-0.20 / -4.65%	4.00	4.10	3.90	4.10	4.00	4.10	22,400
3/19/2024	0.00 / 0.00%	4.30	4.60	4.10	4.20	4.30	4.20	52,300
3/18/2024	+0.50 / +13.16%	3.90	4.30	3.90	4.30	4.20	4.30	65,800
3/15/2024	0.00 / 0.00%	3.90	3.90	3.80	3.90	3.80	3.90	54,000
3/14/2024	-0.10 / -2.56%	3.90	3.90	3.80	3.80	3.90	3.80	14,700
3/13/2024	+0.10 / +2.63%	3.90	3.90	3.80	3.90	3.90	3.90	19,700
3/12/2024	0.00 / 0.00%	3.90	3.90	3.80	3.90	3.80	3.90	19,900
3/11/2024	+0.10 / +2.63%	3.90	3.90	3.90	3.90	3.90	3.90	12,500
3/8/2024	0.00 / 0.00%	3.90	4.00	3.80	3.80	3.80	3.80	25,700
3/7/2024	0.00 / 0.00%	3.80	3.90	3.80	3.90	3.80	3.90	16,000
3/6/2024	0.00 / 0.00%	3.90	3.90	3.90	3.90	3.90	3.90	3,700
3/5/2024	0.00 / 0.00%	3.90	4.00	3.90	3.90	3.90	3.90	12,100
3/4/2024	0.00 / 0.00%	3.90	3.90	3.80	3.90	3.90	3.90	1,800
3/1/2024	0.00 / 0.00%	3.90	3.90	3.90	3.90	3.90	3.90	500

<<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