Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/1/2022	+0.30 / +4.41%	7.10	7.10	6.80	7.10	6.90	7.10	29,500
7/29/2022	+0.30 / +4.62%	6.80	7.20	6.50	6.80	6.80	6.80	55,500
7/28/2022	+0.80 / +14.04%	6.50	6.50	6.50	6.50	6.50	6.50	14,400
7/27/2022	+0.70 / +13.46%	5.60	5.90	5.60	5.90	5.70	5.90	16,100
7/26/2022	-0.30 / -5.45%	5.30	5.30	5.10	5.20	5.20	5.20	10,600
7/25/2022	-0.20 / -3.51%	5.50	5.50	5.50	5.50	5.50	5.50	3,600
7/22/2022	+0.10 / +1.82%	5.60	5.70	5.60	5.60	5.70	5.60	5,400
7/21/2022	+0.10 / +1.82%	5.40	5.60	5.40	5.60	5.50	5.60	6,100
7/20/2022	+0.10 / +1.89%	5.30	5.60	5.30	5.40	5.50	5.40	4,300
7/19/2022	+0.10 / +1.85%	5.40	5.50	5.30	5.50	5.30	5.50	3,300
7/18/2022	+0.10 / +1.85%	5.40	5.50	5.40	5.50	5.40	5.50	6,400
7/15/2022	-0.50 / -8.47%	5.50	5.50	5.40	5.40	5.40	5.40	232,200
7/14/2022	0.00 / 0.00%	6.20	6.20	5.40	6.20	5.90	6.20	1,300
7/13/2022	-0.10 / -1.59%	6.20	6.20	6.10	6.20	6.20	6.20	1,600
7/12/2022	+0.60 / +10.71%	6.40	6.40	6.20	6.20	6.30	6.20	200
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

<<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