Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/28/2018	-0.10 / -2.50%	4.00	4.00	3.80	3.90	3.90	3.90	25,200
5/25/2018	-0.20 / -4.76%	4.10	4.10	4.00	4.00	4.02	4.00	21,800
5/24/2018	0.00 / 0.00%	4.20	4.20	4.00	4.20	4.13	4.20	27,600
5/23/2018	-0.20 / -4.55%	4.30	4.30	4.00	4.20	4.18	4.20	43,900
5/22/2018	-0.10 / -2.22%	4.50	4.60	4.30	4.40	4.45	4.40	25,700
5/21/2018	-0.10 / -2.17%	4.60	4.70	4.50	4.50	4.51	4.50	19,400
5/18/2018	+0.20 / +4.55%	4.40	4.70	4.40	4.60	4.52	4.60	95,600
5/17/2018	0.00 / 0.00%	4.50	4.50	4.40	4.40	4.40	4.40	17,500
5/16/2018	0.00 / 0.00%	4.30	4.50	4.30	4.40	4.40	4.40	14,500
5/15/2018	-0.10 / -2.22%	4.40	4.50	4.30	4.40	4.34	4.40	45,700
5/14/2018	-0.20 / -4.26%	4.60	4.60	4.30	4.50	4.34	4.50	212,000
5/11/2018	-0.10 / -2.08%	4.70	4.80	4.50	4.70	4.61	4.70	129,800
5/10/2018	-0.30 / -5.88%	4.90	5.10	4.70	4.80	4.81	4.80	110,300
5/9/2018	+0.10 / +2.00%	5.00	5.20	4.70	5.10	4.91	5.10	179,800
5/8/2018	+0.20 / +4.17%	4.80	5.00	4.60	5.00	4.78	5.00	128,400
5/7/2018	0.00 / 0.00%	4.80	4.80	4.50	4.80	4.68	4.80	13,000
5/4/2018	+0.10 / +2.13%	4.30	4.90	4.30	4.80	4.57	4.80	70,200
5/3/2018	0.00 / 0.00%	4.80	4.80	4.50	4.70	4.62	4.70	30,300
5/2/2018	0.00 / 0.00%	4.60	4.70	4.60	4.70	4.70	4.70	11,500
4/27/2018	+0.20 / +4.44%	4.30	4.90	4.30	4.70	4.78	4.70	39,000
4/26/2018	-0.20 / -4.26%	4.60	4.60	4.30	4.50	4.34	4.50	125,700
4/24/2018	-0.50 / -9.62%	5.00	5.00	4.70	4.70	4.73	4.70	156,200
4/23/2018	-0.50 / -8.77%	5.70	5.70	5.20	5.20	5.27	5.20	110,500
4/20/2018	-0.60 / -9.52%	6.00	6.20	5.70	5.70	5.83	5.70	135,100
4/19/2018	+0.10 / +1.61%	6.00	6.30	5.90	6.30	6.12	6.30	165,300
4/18/2018	-0.20 / -3.13%	6.20	6.30	5.80	6.20	6.02	6.20	238,100
4/17/2018	0.00 / 0.00%	6.20	6.40	6.10	6.40	6.22	6.40	121,700
4/16/2018	0.00 / 0.00%	6.30	6.50	6.10	6.40	6.27	6.40	69,700
4/13/2018	-0.40 / -5.88%	6.80	6.80	6.20	6.40	6.42	6.40	181,500
4/12/2018	+0.30 / +4.62%	6.40	6.80	6.30	6.80	6.50	6.80	189,800

<<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