Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/25/2017	+0.10 / +1.30%	7.90	7.90	7.70	7.80	7.83	6.87	1,699
5/24/2017	-0.10 / -1.28%	7.80	7.90	7.70	7.70	7.72	6.78	11,412
5/23/2017	+0.70 / +9.86%	7.40	7.80	6.70	7.80	7.59	6.87	14,900
5/22/2017	+0.60 / +9.23%	6.90	7.10	6.50	7.10	6.77	6.25	50,561
5/19/2017	-0.40 / -5.80%	6.60	6.80	6.50	6.50	6.55	5.73	11,605
5/18/2017	-0.10 / -1.43%	6.50	6.90	6.50	6.90	6.58	6.08	24,600
5/17/2017	0.00 / 0.00%	6.70	7.00	6.30	7.00	6.60	6.17	8,007
5/16/2017	+0.40 / +6.06%	6.90	7.00	6.60	7.00	6.70	6.17	8,152
5/15/2017	+0.60 / +10.00%	6.30	6.60	6.20	6.60	6.45	5.81	63,740
5/12/2017	+0.50 / +9.09%	6.00	6.00	6.00	6.00	6.00	5.29	19,100
5/11/2017	+0.50 / +10.00%	5.50	5.50	5.50	5.50	5.50	4.85	36,900
5/10/2017	+0.40 / +8.70%	5.00	5.00	5.00	5.00	5.00	4.40	37,800
5/9/2017	+0.40 / +9.52%	4.30	4.60	4.30	4.60	4.55	4.05	50,700
5/8/2017	+0.30 / +7.69%	4.00	4.20	4.00	4.20	4.16	3.70	5,300
5/5/2017	0.00 / 0.00%	4.20	4.20	3.90	3.90	4.18	3.44	31,500
5/4/2017	-0.40 / -9.30%	4.60	4.60	3.90	3.90	3.91	3.44	119,260
5/3/2017	+0.30 / +7.50%	4.10	4.40	3.70	4.30	4.00	3.79	178,000
4/28/2017	-0.30 / -6.98%	4.20	4.30	4.00	4.00	4.30	3.52	5,200
4/27/2017	-0.20 / -4.44%	4.20	4.50	4.10	4.30	4.50	3.79	33,100
4/26/2017	+0.10 / +2.27%	4.30	4.80	4.30	4.50	4.40	3.96	54,700
4/25/2017	+0.40 / +10.00%	4.20	4.40	4.00	4.40	4.28	3.88	55,600
4/24/2017	+0.30 / +8.11%	3.80	4.00	3.80	4.00	3.89	3.52	42,200
4/21/2017	+0.30 / +8.82%	3.70	3.70	3.70	3.70	3.70	3.26	10,410
4/20/2017	+0.10 / +3.03%	3.40	3.60	3.40	3.40	3.45	3.00	800
4/19/2017	-0.30 / -8.33%	3.40	3.40	3.30	3.30	3.35	2.91	2,500
4/18/2017	0.00 / 0.00%	3.60	3.90	3.30	3.60	3.53	3.17	3,010
4/17/2017	0.00 / 0.00%	3.60	3.60	3.60	3.60	3.60	3.17	0
4/14/2017	0.00 / 0.00%	3.60	3.60	3.60	3.60	3.60	3.17	0
4/13/2017	0.00 / 0.00%	3.60	3.90	3.60	3.60	3.70	3.17	500
4/12/2017	+0.10 / +2.86%	3.80	3.80	3.60	3.60	3.75	3.17	9,300

<<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