Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/3/2024	+0.10 / +1.16%	8.50	8.70	8.50	8.70	8.60	8.70	5,900
7/2/2024	+0.30 / +3.57%	8.40	8.90	8.40	8.70	8.60	8.70	6,900
7/1/2024	+0.10 / +1.19%	8.40	8.50	8.10	8.50	8.40	8.50	15,600
6/28/2024	-0.30 / -3.49%	8.90	8.90	8.30	8.30	8.40	8.30	25,900
6/27/2024	+0.30 / +3.61%	9.00	9.00	8.30	8.60	8.60	8.60	18,400
6/26/2024	-0.10 / -1.19%	8.50	8.80	8.30	8.30	8.30	8.30	16,100
6/25/2024	-0.30 / -3.49%	8.90	8.90	8.20	8.30	8.40	8.30	36,900
6/24/2024	-0.60 / -6.74%	9.40	9.40	8.30	8.30	8.60	8.30	22,000
6/21/2024	+0.80 / +9.76%	9.20	9.20	8.60	9.00	8.90	9.00	34,100
6/20/2024	-0.60 / -6.90%	8.60	8.60	7.80	8.10	8.20	8.10	59,300
6/19/2024	-0.20 / -2.25%	8.90	8.90	8.50	8.70	8.70	8.70	20,000
6/18/2024	-0.10 / -1.12%	9.20	9.30	8.70	8.80	8.90	8.80	23,900
6/17/2024	-0.80 / -8.33%	8.60	9.40	8.40	8.80	8.90	8.80	30,600
6/14/2024	-0.80 / -8.25%	10.00	10.00	8.30	8.90	9.60	8.90	57,800
6/13/2024	+0.20 / +2.04%	9.70	10.00	9.50	10.00	9.70	10.00	41,400
6/12/2024	-0.20 / -1.98%	10.10	10.10	9.60	9.90	9.80	9.90	31,200
6/11/2024	-0.80 / -7.34%	10.10	10.50	9.80	10.10	10.10	10.10	51,900
6/10/2024	+0.30 / +2.86%	10.70	11.50	10.60	10.80	10.90	10.80	58,500
6/7/2024	+1.40 / +14.89%	9.00	10.80	9.00	10.80	10.50	10.80	224,100
6/6/2024	-0.30 / -3.13%	9.60	9.60	9.00	9.30	9.40	9.30	87,400
6/5/2024	-0.50 / -4.85%	10.00	10.00	9.50	9.80	9.60	9.80	133,500
6/4/2024	-0.60 / -5.61%	10.60	10.60	10.10	10.10	10.30	10.10	105,900
6/3/2024	0.00 / 0.00%	10.90	11.10	10.50	10.90	10.70	10.90	54,800
5/31/2024	+0.10 / +0.92%	11.40	11.40	10.70	11.00	10.90	11.00	19,900
5/30/2024	-0.20 / -1.72%	11.20	11.70	10.40	11.40	10.90	11.40	187,800
5/29/2024	+1.20 / +11.54%	10.60	11.90	9.90	11.60	11.60	11.60	432,100
5/28/2024	+0.20 / +1.96%	10.30	10.70	10.10	10.40	10.40	10.40	96,500
5/27/2024	-0.60 / -5.41%	10.50	11.00	9.80	10.50	10.20	10.50	107,000
5/24/2024	0.00 / 0.00%	11.50	12.50	10.40	11.00	11.10	11.00	231,700
5/23/2024	+1.30 / +12.75%	10.20	11.60	9.70	11.50	11.00	11.50	155,800

<<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