Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/29/2024	+0.40 / +6.90%	5.90	6.40	5.90	6.20	6.20	6.20	7,000
10/28/2024	0.00 / 0.00%	5.90	5.90	5.80	5.90	5.80	5.90	6,800
10/25/2024	-0.20 / -3.28%	6.60	6.60	5.80	5.90	5.90	5.90	18,900
10/24/2024	-1.00 / -14.29%	6.70	6.70	6.00	6.00	6.10	6.00	29,800
10/23/2024	+0.50 / +8.20%	7.00	7.00	6.20	6.60	7.00	6.60	70,000
10/22/2024	+0.80 / +14.81%	6.00	6.20	6.00	6.20	6.10	6.20	29,800
10/21/2024	-0.30 / -5.08%	5.80	5.80	5.40	5.60	5.40	5.60	54,300
10/18/2024	0.00 / 0.00%	6.00	6.00	5.80	5.90	5.90	5.90	10,400
10/17/2024	+0.20 / +3.45%	5.90	6.00	5.90	6.00	5.90	6.00	1,400
10/16/2024	0.00 / 0.00%	5.80	6.00	5.80	6.00	5.80	6.00	7,600
10/15/2024	+0.10 / +1.69%	5.80	6.00	5.80	6.00	6.00	6.00	9,400
10/14/2024	-0.10 / -1.67%	6.00	6.00	5.90	5.90	5.90	5.90	10,100
10/11/2024	-0.10 / -1.67%	6.10	6.10	5.90	5.90	6.00	5.90	4,600
10/10/2024	+0.10 / +1.69%	5.90	6.10	5.90	6.00	6.00	6.00	15,300
10/9/2024	+0.10 / +1.69%	5.90	6.00	5.80	6.00	5.90	6.00	21,000
10/8/2024	0.00 / 0.00%	5.80	6.00	5.80	5.90	5.90	5.90	11,100
10/7/2024	0.00 / 0.00%	5.90	6.10	5.80	5.90	5.90	5.90	6,200
10/4/2024	0.00 / 0.00%	6.00	6.00	5.80	5.90	5.90	5.90	3,900
10/3/2024	0.00 / 0.00%	6.00	6.00	5.80	6.00	5.90	6.00	19,100
10/2/2024	-0.10 / -1.64%	6.10	6.10	6.00	6.00	6.00	6.00	25,300
10/1/2024	0.00 / 0.00%	6.20	6.20	6.00	6.10	6.10	6.10	18,000
9/30/2024	0.00 / 0.00%	6.00	6.10	6.00	6.10	6.10	6.10	5,700
9/27/2024	0.00 / 0.00%	6.40	6.40	6.00	6.20	6.10	6.20	30,300
9/26/2024	0.00 / 0.00%	6.50	6.50	6.20	6.30	6.20	6.30	15,300
9/25/2024	+0.10 / +1.59%	6.50	6.50	6.30	6.40	6.30	6.40	22,300
9/24/2024	-0.10 / -1.54%	6.30	6.60	6.10	6.40	6.30	6.40	24,700
9/23/2024	+0.20 / +3.17%	6.40	6.70	6.40	6.50	6.50	6.50	14,500
9/20/2024	+0.10 / +1.59%	6.20	6.40	6.20	6.40	6.30	6.40	9,700
9/19/2024	0.00 / 0.00%	6.40	6.90	6.10	6.40	6.30	6.40	86,400
9/18/2024	-0.50 / -7.04%	7.10	7.10	6.30	6.60	6.40	6.60	60,100

<<Previous 30 days Next 23 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