Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/27/2023	-0.20 / -4.35%	4.60	4.60	4.10	4.40	4.50	4.40	162,300
9/26/2023	+0.20 / +4.55%	4.40	4.60	4.40	4.60	4.60	4.60	36,200
9/25/2023	-0.10 / -2.27%	4.50	4.50	4.30	4.30	4.40	4.30	1,700
9/22/2023	0.00 / 0.00%	4.50	4.50	4.40	4.50	4.40	4.50	13,100
9/21/2023	0.00 / 0.00%	4.60	4.60	4.50	4.50	4.50	4.50	27,400
9/20/2023	0.00 / 0.00%	4.60	4.60	4.50	4.50	4.50	4.50	5,300
9/19/2023	-0.10 / -2.17%	4.60	4.60	4.50	4.50	4.50	4.50	36,200
9/18/2023	0.00 / 0.00%	4.60	4.60	4.60	4.60	4.60	4.60	1,300
9/15/2023	0.00 / 0.00%	4.60	4.60	4.60	4.60	4.60	4.60	9,100
9/14/2023	-0.10 / -2.13%	4.60	4.60	4.60	4.60	4.60	4.60	15,400
9/13/2023	0.00 / 0.00%	4.70	4.70	4.70	4.70	4.70	4.70	7,300
9/12/2023	+0.20 / +4.35%	4.70	4.80	4.70	4.80	4.70	4.80	4,000
9/11/2023	-0.10 / -2.13%	4.70	4.70	4.60	4.60	4.60	4.60	14,000
9/8/2023	0.00 / 0.00%	4.80	4.80	4.70	4.70	4.70	4.70	13,700
9/7/2023	0.00 / 0.00%	4.80	4.80	4.70	4.70	4.70	4.70	4,100
9/6/2023	0.00 / 0.00%	4.80	4.80	4.70	4.70	4.70	4.70	2,000
9/5/2023	-0.10 / -2.13%	4.70	4.80	4.60	4.60	4.70	4.60	13,300
8/31/2023	0.00 / 0.00%	4.80	4.80	4.70	4.70	4.70	4.70	15,100
8/30/2023	0.00 / 0.00%	4.70	4.80	4.70	4.70	4.70	4.70	8,200
8/29/2023	0.00 / 0.00%	4.80	4.80	4.60	4.60	4.70	4.60	2,500
8/28/2023	+0.20 / +4.35%	4.70	4.80	4.60	4.80	4.60	4.80	16,700
8/25/2023	+0.10 / +2.17%	4.80	4.80	4.60	4.70	4.60	4.70	20,600
8/24/2023	+0.10 / +2.13%	4.60	4.80	4.50	4.80	4.60	4.80	2,500
8/23/2023	+0.20 / +4.44%	4.50	4.80	4.50	4.70	4.70	4.70	15,900
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

<<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