Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/12/2016	-0.10 / -2.00%	4.90	5.00	4.80	4.90	4.93	4.32	52,800
9/9/2016	-0.10 / -1.96%	4.90	5.10	4.90	5.00	4.99	4.40	52,084
9/8/2016	+0.10 / +2.00%	5.00	5.10	4.90	5.10	5.03	4.49	71,314
9/7/2016	+0.10 / +2.04%	4.80	5.20	4.80	5.00	4.90	4.40	81,700
9/6/2016	-0.30 / -5.77%	5.40	5.40	4.70	4.90	5.18	4.32	276,400
9/5/2016	-0.50 / -8.77%	5.20	5.20	5.20	5.20	5.20	4.58	11,524
9/1/2016	+0.10 / +1.79%	5.60	5.90	5.10	5.70	5.43	5.02	10,120
8/31/2016	+0.50 / +9.80%	5.20	5.60	5.20	5.60	5.50	4.93	119,730
8/30/2016	+0.40 / +8.51%	4.70	5.10	4.60	5.10	4.93	4.49	137,810
8/29/2016	+0.10 / +2.17%	4.50	4.70	4.40	4.70	4.54	4.14	104,520
8/26/2016	0.00 / 0.00%	4.50	4.60	4.50	4.60	4.59	4.05	87,300
8/25/2016	+0.10 / +2.22%	4.50	4.60	4.40	4.60	4.48	4.05	90,200
8/24/2016	0.00 / 0.00%	4.50	4.60	4.40	4.50	4.53	3.96	47,710
8/23/2016	-0.20 / -4.26%	4.40	4.50	4.30	4.50	4.47	3.96	38,300
8/22/2016	+0.20 / +4.44%	4.60	4.70	4.50	4.70	4.56	4.14	69,300
8/19/2016	0.00 / 0.00%	4.40	4.60	4.20	4.50	4.50	3.96	70,650
8/18/2016	-0.10 / -2.17%	4.60	4.60	4.50	4.50	4.54	3.96	44,700
8/17/2016	+0.30 / +6.98%	4.30	4.60	4.30	4.60	4.38	4.05	36,714
8/16/2016	0.00 / 0.00%	4.60	4.60	4.30	4.30	4.32	3.79	1,900
8/15/2016	0.00 / 0.00%	4.30	4.30	4.20	4.30	4.28	3.79	1,311
8/12/2016	+0.10 / +2.38%	4.30	4.30	4.20	4.30	4.23	3.79	7,064
8/11/2016	-0.10 / -2.33%	4.20	4.20	4.20	4.20	4.20	3.70	102
8/10/2016	0.00 / 0.00%	4.30	4.30	4.30	4.30	4.30	3.79	0
8/9/2016	+0.10 / +2.38%	4.20	4.30	4.20	4.30	4.22	3.79	1,200
8/8/2016	0.00 / 0.00%	4.20	4.20	4.20	4.20	4.20	3.70	0
8/5/2016	0.00 / 0.00%	4.20	4.20	4.20	4.20	4.20	3.70	0
8/4/2016	0.00 / 0.00%	4.20	4.20	4.20	4.20	4.20	3.70	0
8/3/2016	0.00 / 0.00%	4.20	4.20	4.20	4.20	4.20	3.70	0
8/2/2016	0.00 / 0.00%	4.10	4.20	4.00	4.20	4.07	3.70	2,700
8/1/2016	0.00 / 0.00%	4.20	4.20	4.20	4.20	4.20	3.70	0

<<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