Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/22/2024	-0.30 / -4.76%	6.10	6.30	6.00	6.00	6.10	6.00	12,700
8/21/2024	+0.20 / +3.33%	6.20	6.60	6.10	6.20	6.30	6.20	17,500
8/20/2024	-0.30 / -4.76%	6.40	6.40	5.90	6.00	6.00	6.00	22,600
8/19/2024	+0.40 / +6.67%	6.30	6.50	6.20	6.40	6.30	6.40	19,600
8/16/2024	+0.80 / +14.55%	5.10	6.30	5.00	6.30	6.00	6.30	35,300
8/15/2024	-0.10 / -1.69%	5.80	5.80	5.10	5.80	5.50	5.80	10,200
8/14/2024	0.00 / 0.00%	5.90	6.00	5.80	5.90	5.90	5.90	6,900
8/13/2024	-0.10 / -1.67%	6.00	6.10	5.70	5.90	5.90	5.90	11,700
8/12/2024	0.00 / 0.00%	5.90	6.30	5.20	5.90	6.00	5.90	73,200
8/9/2024	-0.70 / -10.61%	5.90	6.20	5.70	5.90	5.90	5.90	52,400
8/8/2024	-0.20 / -2.90%	6.90	7.50	6.30	6.70	6.60	6.70	61,000
8/7/2024	+0.40 / +6.06%	6.70	7.00	6.70	7.00	6.90	7.00	22,500
8/6/2024	0.00 / 0.00%	6.70	6.80	6.60	6.80	6.60	6.80	104,800
8/5/2024	-0.30 / -4.29%	6.90	7.00	6.70	6.70	6.80	6.70	62,200
8/2/2024	+0.10 / +1.47%	7.00	7.30	6.80	6.90	7.00	6.90	97,100
8/1/2024	-0.20 / -2.86%	6.80	6.80	6.80	6.80	6.80	6.80	200
7/31/2024	-0.10 / -1.43%	7.20	7.20	6.90	6.90	7.00	6.90	4,100
7/30/2024	-0.20 / -2.82%	7.00	7.10	6.90	6.90	7.00	6.90	6,800
7/29/2024	+0.30 / +4.41%	7.00	7.20	6.80	7.10	7.10	7.10	11,000
7/26/2024	-0.20 / -2.78%	6.50	7.00	6.50	7.00	6.80	7.00	1,500
7/25/2024	0.00 / 0.00%	7.20	7.20	7.20	7.20	7.20	7.20	1,800
7/24/2024	+0.20 / +2.70%	8.10	8.10	7.00	7.60	7.20	7.60	9,100
7/23/2024	0.00 / 0.00%	7.60	7.70	6.90	6.90	7.40	6.90	14,500
7/22/2024	+0.60 / +8.57%	7.00	7.60	6.40	7.60	6.90	7.60	34,000
7/19/2024	-0.30 / -4.05%	7.30	7.50	6.70	7.10	7.00	7.10	9,200
7/18/2024	-0.30 / -3.90%	7.10	7.80	7.10	7.40	7.40	7.40	2,600
7/17/2024	-0.40 / -5.06%	7.90	7.90	7.50	7.50	7.70	7.50	8,000
7/16/2024	-0.20 / -2.50%	8.00	8.10	7.80	7.80	7.90	7.80	31,700
7/15/2024	-0.30 / -3.66%	8.40	8.40	7.80	7.90	8.00	7.90	28,600
7/12/2024	-0.30 / -3.66%	8.20	8.20	7.80	7.90	8.20	7.90	9,200

<<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