Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/7/2022	-0.10 / -1.33%	7.50	7.50	7.00	7.40	7.30	7.40	16,300
6/6/2022	-0.10 / -1.33%	7.60	7.70	7.40	7.40	7.50	7.40	13,700
6/3/2022	-0.40 / -5.19%	8.30	8.30	7.00	7.30	7.50	7.30	24,400
6/2/2022	-0.10 / -1.28%	7.70	8.20	7.60	7.70	7.70	7.70	18,500
6/1/2022	+0.30 / +3.90%	7.60	8.30	7.60	8.00	7.80	8.00	24,800
5/31/2022	-0.10 / -1.27%	7.60	8.10	7.60	7.80	7.70	7.80	9,900
5/30/2022	+0.10 / +1.28%	8.10	8.10	7.80	7.90	7.90	7.90	9,100
5/27/2022	-0.30 / -3.75%	7.70	8.80	7.70	7.70	7.80	7.70	15,100
5/26/2022	-0.10 / -1.25%	8.00	8.30	7.80	7.90	8.00	7.90	17,300
5/25/2022	0.00 / 0.00%	7.60	8.40	7.60	8.00	8.00	8.00	11,500
5/24/2022	+0.20 / +2.44%	8.20	8.40	8.00	8.40	8.00	8.40	8,100
5/23/2022	0.00 / 0.00%	8.80	8.80	8.10	8.20	8.20	8.20	15,100
5/20/2022	-0.40 / -4.65%	8.30	8.60	8.10	8.20	8.20	8.20	18,300
5/19/2022	-0.30 / -3.41%	8.50	8.70	8.40	8.50	8.60	8.50	10,200
5/18/2022	+0.10 / +1.15%	9.70	9.80	8.70	8.80	8.80	8.80	314,300
5/17/2022	+0.40 / +4.71%	8.50	9.40	8.40	8.90	8.70	8.90	40,700
5/16/2022	+0.90 / +11.84%	8.70	8.70	7.40	8.50	8.50	8.50	265,500
5/13/2022	-1.20 / -13.95%	9.80	9.80	7.40	7.40	7.60	7.40	94,700
5/12/2022	-0.80 / -8.60%	9.20	10.00	8.10	8.50	8.60	8.50	18,200
5/11/2022	+1.00 / +12.05%	9.50	9.50	9.00	9.30	9.30	9.30	23,700
5/10/2022	-0.10 / -1.18%	8.00	9.10	7.30	8.40	8.30	8.40	43,000
5/9/2022	-1.40 / -14.29%	9.80	9.80	8.40	8.40	8.50	8.40	115,200
5/6/2022	-1.50 / -13.64%	9.70	10.70	9.50	9.50	9.80	9.50	229,000
5/5/2022	+0.10 / +0.92%	10.90	12.00	9.30	11.00	11.00	11.00	61,000
5/4/2022	+0.50 / +4.85%	10.60	11.30	10.50	10.80	10.90	10.80	46,700
4/29/2022	+1.30 / +13.98%	10.00	10.60	9.40	10.60	10.30	10.60	167,200
4/28/2022	+1.20 / +14.46%	8.60	9.50	8.60	9.50	9.30	9.50	32,100
4/27/2022	+0.30 / +3.75%	8.50	9.20	7.90	8.30	8.30	8.30	91,200
4/26/2022	+0.30 / +3.26%	7.90	9.60	7.90	9.50	8.00	9.50	305,200
4/25/2022	-1.60 / -14.81%	9.20	9.20	9.20	9.20	9.20	9.20	1,400

<<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