Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/3/2025	0.00 / 0.00%	6.50	6.60	6.50	6.50	6.50	6.50	10,600
10/31/2025	0.00 / 0.00%	6.50	6.60	6.40	6.50	6.50	6.50	7,500
10/30/2025	-0.10 / -1.52%	6.60	6.60	6.50	6.50	6.50	6.50	27,600
10/29/2025	+0.10 / +1.52%	6.60	6.70	6.50	6.70	6.60	6.70	15,700
10/28/2025	+0.10 / +1.54%	6.70	6.70	6.40	6.60	6.50	6.60	23,400
10/27/2025	-0.10 / -1.49%	6.80	6.80	6.50	6.60	6.50	6.60	14,500
10/24/2025	-0.30 / -4.35%	6.80	6.80	6.60	6.60	6.70	6.60	7,600
10/23/2025	+0.30 / +4.62%	6.60	7.20	6.60	6.80	6.90	6.80	39,700
10/22/2025	+0.20 / +3.23%	6.20	6.60	6.20	6.40	6.50	6.40	437,800
10/21/2025	-0.20 / -3.08%	6.20	6.50	6.10	6.30	6.20	6.30	14,500
10/20/2025	-0.30 / -4.55%	6.60	6.60	6.30	6.30	6.50	6.30	16,400
10/17/2025	0.00 / 0.00%	6.60	6.70	6.50	6.60	6.60	6.60	28,500
10/16/2025	+0.10 / +1.52%	6.60	6.70	6.50	6.70	6.60	6.70	35,700
10/15/2025	-0.10 / -1.49%	6.60	6.70	6.50	6.60	6.60	6.60	14,200
10/14/2025	0.00 / 0.00%	6.60	6.80	6.60	6.60	6.70	6.60	19,200
10/13/2025	-0.10 / -1.49%	6.70	6.90	6.50	6.60	6.60	6.60	42,100
10/10/2025	-0.10 / -1.47%	6.80	6.80	6.60	6.70	6.70	6.70	34,300
10/9/2025	-0.10 / -1.45%	6.90	6.90	6.70	6.80	6.80	6.80	12,400
10/8/2025	-0.10 / -1.43%	7.00	7.00	6.80	6.90	6.90	6.90	22,600
10/7/2025	0.00 / 0.00%	7.00	7.00	6.90	7.00	7.00	7.00	30,100
10/6/2025	+0.10 / +1.43%	7.00	7.20	6.90	7.10	7.00	7.10	23,600
10/3/2025	-0.50 / -6.67%	7.50	7.50	6.80	7.00	7.00	7.00	60,500
10/2/2025	-0.30 / -3.90%	7.50	7.80	7.40	7.40	7.50	7.40	34,200
10/1/2025	-0.10 / -1.28%	7.90	7.90	7.50	7.70	7.70	7.70	49,500
9/30/2025	-0.30 / -3.75%	7.50	8.00	7.50	7.70	7.80	7.70	15,000
9/29/2025	0.00 / 0.00%	8.10	8.10	7.90	8.00	8.00	8.00	2,200
9/26/2025	+0.10 / +1.28%	8.00	8.00	7.90	7.90	8.00	7.90	20,800
9/25/2025	+0.30 / +3.95%	7.70	8.00	7.70	7.90	7.80	7.90	44,400
9/24/2025	-0.30 / -3.80%	7.90	7.90	7.50	7.60	7.60	7.60	46,500
9/23/2025	-0.10 / -1.25%	8.00	8.00	7.70	7.90	7.90	7.90	28,400

<<Previous 30 days Next 29 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