Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/22/2023	+0.20 / +4.55%	4.50	4.60	4.40	4.60	4.50	4.60	2,600
8/21/2023	-0.10 / -2.22%	4.40	4.70	4.20	4.40	4.40	4.40	10,700
8/18/2023	-0.30 / -6.25%	4.70	4.70	4.40	4.50	4.50	4.50	73,600
8/17/2023	-0.10 / -2.08%	4.70	4.80	4.70	4.70	4.80	4.70	8,000
8/16/2023	+0.10 / +2.08%	4.90	4.90	4.80	4.90	4.80	4.90	5,500
8/15/2023	-0.10 / -2.04%	4.90	4.90	4.80	4.80	4.80	4.80	10,100
8/14/2023	0.00 / 0.00%	4.90	4.90	4.80	4.80	4.90	4.80	1,000
8/11/2023	0.00 / 0.00%	4.90	4.90	4.80	4.90	4.80	4.90	14,800
8/10/2023	-0.10 / -2.00%	5.20	5.20	4.90	4.90	4.90	4.90	29,400
8/9/2023	-0.20 / -3.85%	5.20	5.30	5.00	5.00	5.00	5.00	33,700
8/8/2023	+0.20 / +4.00%	5.00	5.30	5.00	5.20	5.20	5.20	99,700
8/7/2023	+0.60 / +13.04%	4.70	5.20	4.70	5.20	5.00	5.20	65,800
8/4/2023	-0.10 / -2.13%	4.80	4.80	4.60	4.60	4.60	4.60	4,500
8/3/2023	0.00 / 0.00%	4.80	4.80	4.60	4.70	4.70	4.70	4,800
8/2/2023	+0.10 / +2.17%	4.60	4.80	4.60	4.70	4.70	4.70	8,600
8/1/2023	-0.20 / -4.17%	4.70	4.80	4.60	4.60	4.60	4.60	20,400
7/31/2023	0.00 / 0.00%	4.80	4.80	4.80	4.80	4.80	4.80	11,200
7/28/2023	+0.10 / +2.13%	4.70	4.90	4.70	4.80	4.80	4.80	13,400
7/27/2023	0.00 / 0.00%	4.80	4.80	4.70	4.80	4.70	4.80	12,800
7/26/2023	0.00 / 0.00%	4.80	4.80	4.70	4.80	4.80	4.80	3,700
7/25/2023	-0.10 / -2.04%	4.80	4.90	4.80	4.80	4.80	4.80	27,400
7/24/2023	+0.20 / +4.26%	4.80	4.90	4.80	4.90	4.90	4.90	8,000
7/21/2023	+0.20 / +4.35%	4.70	4.80	4.60	4.80	4.70	4.80	37,500
7/20/2023	0.00 / 0.00%	4.70	4.70	4.60	4.70	4.60	4.70	25,800
7/19/2023	0.00 / 0.00%	4.80	4.80	4.70	4.70	4.70	4.70	3,500
7/18/2023	+0.10 / +2.17%	4.70	4.80	4.70	4.70	4.70	4.70	17,000
7/17/2023	-0.10 / -2.13%	4.70	4.70	4.60	4.60	4.60	4.60	33,200
7/14/2023	-0.10 / -2.13%	4.80	4.80	4.60	4.60	4.70	4.60	9,700
7/13/2023	+0.10 / +2.17%	4.60	4.90	4.60	4.70	4.70	4.70	64,100
7/12/2023	+0.10 / +2.22%	4.50	4.60	4.50	4.60	4.60	4.60	21,100

<<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