Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/11/2022	+0.40 / +7.55%	5.30	5.90	5.30	5.70	5.60	5.70	2,000
7/8/2022	-0.80 / -13.33%	6.10	6.10	5.10	5.20	5.30	5.20	17,000
7/7/2022	0.00 / 0.00%	6.50	6.50	5.80	5.80	6.00	5.80	300
7/6/2022	-0.90 / -13.64%	6.60	6.60	5.70	5.70	5.80	5.70	224,300
7/5/2022	-0.50 / -7.69%	6.80	6.80	6.00	6.00	6.60	6.00	30,700
7/4/2022	+0.50 / +8.33%	6.80	6.80	6.50	6.50	6.50	6.50	1,100
7/1/2022	-0.90 / -13.24%	6.10	6.10	5.90	5.90	6.00	5.90	2,000
6/30/2022	+0.30 / +4.69%	7.00	7.00	6.70	6.70	6.80	6.70	2,800
6/29/2022	-0.10 / -1.56%	7.00	7.00	6.00	6.30	6.40	6.30	1,700
6/28/2022	+0.10 / +1.69%	6.70	6.70	6.00	6.00	6.40	6.00	500
6/27/2022	+0.60 / +11.32%	5.90	5.90	5.90	5.90	5.90	5.90	100
6/24/2022	-0.80 / -13.11%	6.10	6.30	5.20	5.30	5.30	5.30	22,700
6/23/2022	0.00 / 0.00%	6.10	6.10	6.10	6.10	6.10	6.10	200
6/22/2022	+0.60 / +10.91%	6.20	6.20	6.10	6.10	6.10	6.10	300
6/21/2022	-0.40 / -6.67%	5.30	5.60	5.30	5.60	5.50	5.60	2,000
6/20/2022	0.00 / 0.00%	6.00	6.00	5.90	6.00	6.00	6.00	1,300
6/17/2022	-0.90 / -13.04%	7.40	7.40	6.00	6.00	6.00	6.00	8,900
6/16/2022	+0.40 / +6.15%	7.20	7.20	6.50	6.90	6.90	6.90	2,500
6/15/2022	-0.60 / -8.57%	7.00	7.00	6.40	6.40	6.50	6.40	12,200
6/14/2022	-0.20 / -2.78%	7.50	7.50	7.00	7.00	7.00	7.00	276,200
6/13/2022	+0.10 / +1.33%	7.60	7.60	6.90	7.60	7.20	7.60	4,900
6/10/2022	0.00 / 0.00%	7.60	7.60	7.40	7.50	7.50	7.50	500
6/9/2022	+0.30 / +4.17%	7.60	7.60	7.50	7.50	7.50	7.50	2,500
6/8/2022	-0.10 / -1.37%	7.90	7.90	7.20	7.20	7.20	7.20	5,400
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

<<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