Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/6/2024	-0.30 / -3.13%	9.60	9.60	9.00	9.30	9.40	9.30	87,400
6/5/2024	-0.50 / -4.85%	10.00	10.00	9.50	9.80	9.60	9.80	133,500
6/4/2024	-0.60 / -5.61%	10.60	10.60	10.10	10.10	10.30	10.10	105,900
6/3/2024	0.00 / 0.00%	10.90	11.10	10.50	10.90	10.70	10.90	54,800
5/31/2024	+0.10 / +0.92%	11.40	11.40	10.70	11.00	10.90	11.00	19,900
5/30/2024	-0.20 / -1.72%	11.20	11.70	10.40	11.40	10.90	11.40	187,800
5/29/2024	+1.20 / +11.54%	10.60	11.90	9.90	11.60	11.60	11.60	432,100
5/28/2024	+0.20 / +1.96%	10.30	10.70	10.10	10.40	10.40	10.40	96,500
5/27/2024	-0.60 / -5.41%	10.50	11.00	9.80	10.50	10.20	10.50	107,000
5/24/2024	0.00 / 0.00%	11.50	12.50	10.40	11.00	11.10	11.00	231,700
5/23/2024	+1.30 / +12.75%	10.20	11.60	9.70	11.50	11.00	11.50	155,800
5/22/2024	+0.70 / +7.45%	10.00	10.80	9.20	10.10	10.20	10.10	314,900
5/21/2024	+0.80 / +8.70%	9.20	10.30	8.80	10.00	9.40	10.00	115,500
5/20/2024	+1.20 / +15.00%	9.00	9.20	9.00	9.20	9.20	9.20	153,700
5/17/2024	-0.10 / -1.19%	8.20	8.60	7.70	8.30	8.00	8.30	238,200
5/16/2024	-0.60 / -7.32%	9.40	9.40	7.50	7.60	8.40	7.60	334,200
5/15/2024	+1.00 / +13.70%	7.80	8.30	7.80	8.30	8.20	8.30	73,000
5/14/2024	+1.00 / +14.93%	7.00	7.70	7.00	7.70	7.30	7.70	843,700
5/13/2024	+0.60 / +9.68%	7.10	7.10	6.50	6.80	6.70	6.80	481,300
5/10/2024	+0.80 / +14.81%	6.00	6.20	6.00	6.20	6.20	6.20	117,800
5/9/2024	+0.70 / +14.58%	4.80	5.50	4.70	5.50	5.40	5.50	180,800
5/8/2024	-0.30 / -5.77%	5.00	5.00	4.80	4.90	4.80	4.90	60,200
5/7/2024	-0.20 / -3.85%	5.30	5.30	5.00	5.00	5.20	5.00	6,500
5/6/2024	+0.20 / +4.08%	4.90	5.30	4.90	5.10	5.20	5.10	40,900
5/3/2024	+0.20 / +4.08%	4.90	5.40	4.70	5.10	4.90	5.10	52,600
5/2/2024	-0.20 / -3.92%	4.90	4.90	4.90	4.90	4.90	4.90	6,300
4/26/2024	0.00 / 0.00%	5.40	5.40	5.00	5.00	5.10	5.00	600
4/25/2024	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	5.00	5,300
4/24/2024	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	5.00	6,400
4/23/2024	0.00 / 0.00%	5.10	5.10	4.80	5.00	5.00	5.00	15,100

<<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