Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/17/2024	-0.20 / -2.78%	7.10	7.10	7.00	7.00	7.10	7.00	400
9/16/2024	+0.10 / +1.43%	7.20	7.70	7.10	7.10	7.20	7.10	5,300
9/13/2024	+0.40 / +5.88%	6.90	7.80	6.20	7.20	7.00	7.20	57,600
9/12/2024	+0.40 / +6.15%	6.60	7.00	6.60	6.90	6.80	6.90	21,200
9/11/2024	+0.50 / +7.94%	6.30	6.80	6.20	6.80	6.50	6.80	22,400
9/10/2024	+0.40 / +6.78%	6.00	6.60	6.00	6.30	6.30	6.30	37,800
9/9/2024	0.00 / 0.00%	6.00	6.00	5.90	5.90	5.90	5.90	7,300
9/6/2024	+0.30 / +5.26%	5.70	6.00	5.70	6.00	5.90	6.00	6,800
9/5/2024	0.00 / 0.00%	5.80	5.80	5.70	5.70	5.70	5.70	5,200
9/4/2024	+0.10 / +1.75%	5.70	5.80	5.70	5.80	5.70	5.80	29,300
8/30/2024	0.00 / 0.00%	5.80	5.80	5.70	5.80	5.70	5.80	30,900
8/29/2024	-0.10 / -1.67%	6.00	6.00	5.80	5.90	5.80	5.90	10,800
8/28/2024	-0.10 / -1.64%	6.10	6.10	6.00	6.00	6.00	6.00	10,700
8/27/2024	0.00 / 0.00%	6.00	6.10	6.00	6.10	6.10	6.10	4,000
8/26/2024	+0.20 / +3.45%	6.00	6.20	6.00	6.00	6.10	6.00	20,300
8/23/2024	-0.10 / -1.64%	6.00	6.00	5.80	6.00	5.80	6.00	50,600
8/22/2024	-0.30 / -4.76%	6.10	6.30	6.00	6.00	6.10	6.00	12,700
8/21/2024	+0.20 / +3.33%	6.20	6.60	6.10	6.20	6.30	6.20	17,500
8/20/2024	-0.30 / -4.76%	6.40	6.40	5.90	6.00	6.00	6.00	22,600
8/19/2024	+0.40 / +6.67%	6.30	6.50	6.20	6.40	6.30	6.40	19,600
8/16/2024	+0.80 / +14.55%	5.10	6.30	5.00	6.30	6.00	6.30	35,300
8/15/2024	-0.10 / -1.69%	5.80	5.80	5.10	5.80	5.50	5.80	10,200
8/14/2024	0.00 / 0.00%	5.90	6.00	5.80	5.90	5.90	5.90	6,900
8/13/2024	-0.10 / -1.67%	6.00	6.10	5.70	5.90	5.90	5.90	11,700
8/12/2024	0.00 / 0.00%	5.90	6.30	5.20	5.90	6.00	5.90	73,200

<<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