Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/1/2023	-0.10 / -2.44%	4.10	4.20	3.90	4.00	4.00	4.00	18,700
5/31/2023	+0.10 / +2.50%	4.00	4.10	4.00	4.10	4.10	4.10	11,300
5/30/2023	+0.10 / +2.56%	3.90	4.00	3.90	4.00	4.00	4.00	29,900
5/29/2023	+0.30 / +8.11%	3.80	4.00	3.80	4.00	3.90	4.00	40,400
5/26/2023	+0.10 / +2.78%	3.90	3.90	3.60	3.70	3.70	3.70	11,400
5/25/2023	+0.20 / +5.41%	3.80	3.90	3.60	3.90	3.60	3.90	36,000
5/24/2023	0.00 / 0.00%	4.00	4.00	3.70	3.90	3.70	3.90	41,200
5/23/2023	0.00 / 0.00%	4.10	4.10	3.80	3.90	3.90	3.90	34,000
5/22/2023	-0.10 / -2.44%	3.90	4.30	3.80	4.00	3.90	4.00	44,100
5/19/2023	+0.10 / +2.50%	4.10	4.50	3.90	4.10	4.10	4.10	12,500
5/18/2023	+0.50 / +13.89%	3.70	4.10	3.70	4.10	4.00	4.10	120,000
5/17/2023	+0.10 / +2.78%	3.60	3.70	3.60	3.70	3.60	3.70	29,600
5/16/2023	0.00 / 0.00%	3.70	3.70	3.60	3.60	3.60	3.60	22,500
5/15/2023	+0.10 / +2.86%	3.60	3.70	3.60	3.60	3.60	3.60	18,900
5/12/2023	+0.20 / +5.71%	3.60	3.70	3.50	3.70	3.50	3.70	59,400
5/11/2023	0.00 / 0.00%	3.70	3.70	3.50	3.60	3.50	3.60	77,800
5/10/2023	-0.10 / -2.70%	3.60	3.70	3.60	3.60	3.60	3.60	9,200
5/9/2023	+0.10 / +2.78%	3.70	3.70	3.70	3.70	3.70	3.70	400
5/8/2023	-0.20 / -5.26%	3.70	3.70	3.60	3.60	3.60	3.60	6,500
5/5/2023	-0.10 / -2.63%	3.80	3.80	3.70	3.70	3.80	3.70	15,200
5/4/2023	0.00 / 0.00%	3.80	3.80	3.60	3.70	3.80	3.70	14,700
4/28/2023	0.00 / 0.00%	3.70	3.70	3.70	3.70	3.70	3.70	5,400
4/27/2023	+0.10 / +2.78%	3.60	3.70	3.60	3.70	3.70	3.70	12,500
4/26/2023	-0.10 / -2.70%	3.70	3.70	3.60	3.60	3.60	3.60	1,200
4/25/2023	-0.20 / -5.26%	3.90	3.90	3.60	3.60	3.70	3.60	21,900
4/24/2023	-0.30 / -7.50%	4.00	4.00	3.70	3.70	3.80	3.70	40,700
4/21/2023	+0.10 / +2.56%	3.90	4.00	3.90	4.00	4.00	4.00	13,300
4/20/2023	0.00 / 0.00%	3.90	3.90	3.90	3.90	3.90	3.90	11,100
4/19/2023	+0.10 / +2.63%	3.80	4.00	3.80	3.90	3.90	3.90	12,300
4/18/2023	0.00 / 0.00%	3.90	3.90	3.70	3.70	3.80	3.70	22,000

<<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