Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/8/2022	0.00 / 0.00%	5.50	5.50	5.10	5.10	5.10	5.10	3,300
9/7/2022	+0.20 / +3.85%	5.10	5.40	5.10	5.40	5.10	5.40	28,900
9/6/2022	-0.40 / -7.14%	5.10	5.30	5.10	5.20	5.20	5.20	19,300
9/5/2022	-0.10 / -1.75%	5.80	5.80	5.50	5.60	5.60	5.60	5,000
8/31/2022	+0.10 / +1.79%	6.00	6.30	5.50	5.70	5.70	5.70	252,500
8/30/2022	+0.70 / +14.29%	5.30	5.60	5.30	5.60	5.60	5.60	49,500
8/29/2022	-0.80 / -14.04%	5.30	5.70	4.90	4.90	4.90	4.90	110,200
8/26/2022	-0.30 / -4.92%	6.00	6.00	5.50	5.80	5.70	5.80	24,000
8/25/2022	+0.40 / +6.67%	6.40	6.40	6.00	6.40	6.10	6.40	7,900
8/24/2022	-0.20 / -3.23%	6.80	6.80	6.00	6.00	6.00	6.00	17,100
8/23/2022	+0.40 / +7.02%	6.00	6.50	6.00	6.10	6.20	6.10	8,400
8/22/2022	-0.40 / -6.56%	6.10	6.10	5.70	5.70	5.70	5.70	2,600
8/19/2022	-0.10 / -1.64%	6.10	6.10	6.00	6.00	6.10	6.00	6,300
8/18/2022	+0.10 / +1.56%	5.90	6.50	5.90	6.50	6.10	6.50	5,600
8/17/2022	+0.10 / +1.67%	6.40	6.50	5.80	6.10	6.40	6.10	11,100
8/16/2022	-0.40 / -6.25%	6.40	6.40	6.00	6.00	6.00	6.00	10,500
8/15/2022	-0.10 / -1.64%	6.60	6.60	6.00	6.00	6.40	6.00	2,500
8/12/2022	+0.40 / +6.56%	6.00	6.50	6.00	6.50	6.10	6.50	5,000
8/11/2022	-0.50 / -7.69%	6.70	6.70	6.00	6.00	6.10	6.00	18,100
8/10/2022	-0.10 / -1.61%	6.80	6.80	6.00	6.10	6.50	6.10	44,000
8/9/2022	+0.40 / +6.25%	6.30	6.80	6.10	6.80	6.20	6.80	17,900
8/8/2022	+0.20 / +3.33%	6.90	6.90	6.20	6.20	6.40	6.20	9,200
8/5/2022	+0.40 / +6.25%	6.10	6.80	5.50	6.80	6.00	6.80	11,500
8/4/2022	-1.00 / -14.08%	7.10	7.10	6.10	6.10	6.40	6.10	16,400
8/3/2022	+0.40 / +5.97%	7.20	7.20	6.70	7.10	7.10	7.10	4,700
8/2/2022	+0.40 / +5.80%	7.40	7.40	6.40	7.30	6.70	7.30	15,700
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

<<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