Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/28/2026	+0.10 / +1.56%	6.60	6.60	6.30	6.50	6.40	6.50	4,500
7/27/2026	+0.10 / +1.54%	6.50	6.60	6.30	6.60	6.40	6.60	1,000
7/24/2026	-0.10 / -1.54%	6.50	6.50	6.40	6.40	6.50	6.40	2,700
7/23/2026	0.00 / 0.00%	6.50	6.70	6.40	6.60	6.50	6.60	5,800
7/22/2026	-0.10 / -1.49%	6.70	6.70	6.60	6.60	6.60	6.60	2,400
7/21/2026	+0.10 / +1.52%	6.70	6.70	6.70	6.70	6.70	6.70	200
7/20/2026	-0.40 / -5.88%	6.70	6.90	6.40	6.40	6.60	6.40	7,700
7/17/2026	0.00 / 0.00%	6.80	6.90	6.80	6.80	6.80	6.80	1,600
7/16/2026	+0.10 / +1.49%	6.80	6.80	6.80	6.80	6.80	6.80	200
7/15/2026	-0.10 / -1.47%	6.80	6.90	6.70	6.70	6.70	6.70	5,000
7/14/2026	-0.30 / -4.29%	6.90	7.00	6.70	6.70	6.80	6.70	43,000
7/13/2026	+0.10 / +1.45%	7.10	7.10	7.00	7.00	7.00	7.00	12,300
7/10/2026	0.00 / 0.00%	6.90	7.00	6.80	7.00	6.90	7.00	1,500
7/9/2026	0.00 / 0.00%	7.10	7.10	7.00	7.00	7.00	7.00	2,300
7/8/2026	+0.10 / +1.45%	7.00	7.00	7.00	7.00	7.00	7.00	600
7/7/2026	-0.10 / -1.43%	7.00	7.00	6.90	6.90	6.90	6.90	1,300
7/6/2026	0.00 / 0.00%	7.10	7.10	7.00	7.00	7.00	7.00	2,100
7/3/2026	0.00 / 0.00%	7.00	7.00	7.00	7.00	7.00	7.00	400
7/2/2026	0.00 / 0.00%	7.00	7.00	6.90	7.00	7.00	7.00	4,800
7/1/2026	+0.10 / +1.45%	7.00	7.10	6.90	7.00	7.00	7.00	16,700
6/30/2026	0.00 / 0.00%	6.90	7.00	6.80	6.90	6.90	6.90	4,900
6/29/2026	0.00 / 0.00%	6.90	7.00	6.90	6.90	6.90	6.90	5,800
6/26/2026	-0.10 / -1.43%	6.80	6.90	6.80	6.90	6.88	6.90	1,300
6/25/2026	+0.10 / +1.45%	7.00	7.00	7.00	7.00	7.00	7.00	1,500
6/24/2026	0.00 / 0.00%	6.90	6.90	6.90	6.90	6.90	6.90	5,000
6/23/2026	-0.10 / -1.43%	7.10	7.20	6.70	6.90	6.87	6.90	16,400
6/22/2026	0.00 / 0.00%	7.00	7.10	7.00	7.00	7.00	7.00	8,000
6/19/2026	0.00 / 0.00%	7.00	7.10	7.00	7.00	7.00	7.00	10,900
6/18/2026	0.00 / 0.00%	7.30	7.30	6.90	7.00	7.00	7.00	5,400
6/17/2026	0.00 / 0.00%	6.90	7.00	6.90	7.00	7.00	7.00	2,000

<<Previous 30 days Next 8 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