Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/19/2024	-0.10 / -1.69%	5.80	5.90	5.80	5.80	5.80	5.80	2,700
11/18/2024	+0.10 / +1.72%	5.80	5.90	5.80	5.90	5.90	5.90	69,100
11/15/2024	-0.10 / -1.72%	5.80	5.90	5.70	5.70	5.80	5.70	4,100
11/14/2024	0.00 / 0.00%	5.80	6.00	5.80	5.80	5.80	5.80	32,000
11/13/2024	-0.10 / -1.69%	6.10	6.10	5.80	5.80	5.80	5.80	10,900
11/12/2024	-0.30 / -4.92%	5.90	6.10	5.80	5.80	5.90	5.80	61,100
11/11/2024	+0.10 / +1.67%	6.10	6.10	6.10	6.10	6.10	6.10	100
11/8/2024	0.00 / 0.00%	6.00	6.00	5.90	6.00	6.00	6.00	3,000
11/7/2024	0.00 / 0.00%	6.00	6.10	6.00	6.10	6.00	6.10	4,100
11/6/2024	+0.20 / +3.39%	6.10	6.10	6.10	6.10	6.10	6.10	1,500
11/5/2024	+0.20 / +3.39%	5.90	6.10	5.90	6.10	5.90	6.10	4,500
11/4/2024	-0.10 / -1.67%	6.00	6.10	5.80	5.90	5.90	5.90	7,500
11/1/2024	0.00 / 0.00%	6.00	6.10	6.00	6.00	6.00	6.00	9,100
10/31/2024	-0.10 / -1.64%	6.10	6.10	6.00	6.00	6.00	6.00	15,500
10/30/2024	-0.10 / -1.61%	6.00	6.20	6.00	6.10	6.10	6.10	8,300
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

<<Previous 30 days Next 8 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