Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/9/2024	+0.70 / +14.58%	4.80	5.50	4.70	5.50	5.40	5.50	180,800
5/8/2024	-0.30 / -5.77%	5.00	5.00	4.80	4.90	4.80	4.90	60,200
5/7/2024	-0.20 / -3.85%	5.30	5.30	5.00	5.00	5.20	5.00	6,500
5/6/2024	+0.20 / +4.08%	4.90	5.30	4.90	5.10	5.20	5.10	40,900
5/3/2024	+0.20 / +4.08%	4.90	5.40	4.70	5.10	4.90	5.10	52,600
5/2/2024	-0.20 / -3.92%	4.90	4.90	4.90	4.90	4.90	4.90	6,300
4/26/2024	0.00 / 0.00%	5.40	5.40	5.00	5.00	5.10	5.00	600
4/25/2024	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	5.00	5,300
4/24/2024	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	5.00	6,400
4/23/2024	0.00 / 0.00%	5.10	5.10	4.80	5.00	5.00	5.00	15,100
4/22/2024	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	5.00	11,000
4/19/2024	-0.20 / -3.85%	5.00	5.00	4.90	5.00	5.00	5.00	27,700
4/17/2024	+0.30 / +5.77%	5.20	5.50	5.00	5.50	5.20	5.50	10,900
4/16/2024	0.00 / 0.00%	5.50	5.90	5.00	5.20	5.20	5.20	16,600
4/15/2024	+0.10 / +1.85%	5.40	5.90	5.10	5.50	5.20	5.50	48,400
4/12/2024	+0.30 / +5.77%	5.20	5.50	5.20	5.50	5.40	5.50	42,000
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

<<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