Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ALV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 265.20 | 1.60 | 0.61% | 264.00 | 267.30 | 263.80 | 76,364 |
| May 09 2024 | 263.60 | -10.40 | -3.80% | 261.70 | 264.00 | 260.70 | 128,727 |
| May 08 2024 | 274.00 | 0.20 | 0.07% | 273.10 | 275.40 | 272.60 | 101,347 |
| May 07 2024 | 273.80 | 3.80 | 1.41% | 270.30 | 273.80 | 269.80 | 142,454 |
| May 06 2024 | 270.00 | 4.10 | 1.54% | 266.30 | 270.00 | 265.10 | 137,142 |
| May 03 2024 | 265.90 | -3.00 | -1.12% | 269.00 | 269.90 | 262.80 | 133,043 |
| May 02 2024 | 268.90 | 2.00 | 0.75% | 267.80 | 269.30 | 266.80 | 80,332 |
| Apr 30 2024 | 266.90 | -0.60 | -0.22% | 267.20 | 268.10 | 265.90 | 48,895 |
| Apr 29 2024 | 267.50 | 1.50 | 0.56% | 267.50 | 267.80 | 266.00 | 56,679 |
| Apr 26 2024 | 266.00 | 3.20 | 1.22% | 264.00 | 266.50 | 262.70 | 52,688 |
| Apr 25 2024 | 262.80 | -4.10 | -1.54% | 265.10 | 267.20 | 260.50 | 62,677 |
| Apr 24 2024 | 266.90 | -4.30 | -1.59% | 271.90 | 272.40 | 265.20 | 63,443 |
| Apr 23 2024 | 271.20 | 3.60 | 1.35% | 267.90 | 272.00 | 267.10 | 83,463 |
| Apr 22 2024 | 267.60 | 3.80 | 1.44% | 265.20 | 268.00 | 264.30 | 65,237 |
| Apr 19 2024 | 263.80 | 1.90 | 0.73% | 258.80 | 264.20 | 258.20 | 54,808 |
| Apr 18 2024 | 261.90 | -0.10 | -0.04% | 262.80 | 263.60 | 260.40 | 36,496 |
| Apr 17 2024 | 262.00 | 2.00 | 0.77% | 259.60 | 264.00 | 258.80 | 59,416 |
| Apr 16 2024 | 260.00 | -3.50 | -1.33% | 262.40 | 262.60 | 258.80 | 88,070 |
| Apr 15 2024 | 263.50 | 1.60 | 0.61% | 262.10 | 265.50 | 261.70 | 49,371 |
| Apr 12 2024 | 261.90 | -0.50 | -0.19% | 262.70 | 264.60 | 261.20 | 58,517 |
| Apr 11 2024 | 262.40 | -1.70 | -0.64% | 262.90 | 264.10 | 259.20 | 69,356 |
| Apr 10 2024 | 264.10 | -0.40 | -0.15% | 264.80 | 266.20 | 261.40 | 73,221 |
| Apr 09 2024 | 264.50 | -3.50 | -1.31% | 268.10 | 268.60 | 263.60 | 96,949 |
| Apr 08 2024 | 268.00 | -1.10 | -0.41% | 269.30 | 269.70 | 266.10 | 99,554 |
| Apr 05 2024 | 269.10 | -1.20 | -0.44% | 269.90 | 270.40 | 267.00 | 100,085 |
| Apr 04 2024 | 270.30 | -5.40 | -1.96% | 275.10 | 275.60 | 268.50 | 100,214 |
| Apr 03 2024 | 275.70 | 1.60 | 0.58% | 274.10 | 276.40 | 273.10 | 57,195 |
| Apr 02 2024 | 274.10 | -3.90 | -1.40% | 277.00 | 279.90 | 272.20 | 131,764 |
| Mar 28 2024 | 278.00 | 0.50 | 0.18% | 277.30 | 278.10 | 276.55 | 65,813 |
| Mar 27 2024 | 277.50 | 0.05 | 0.02% | 277.45 | 278.45 | 276.35 | 72,333 |
| Mar 26 2024 | 277.45 | 2.25 | 0.82% | 275.15 | 278.15 | 275.05 | 69,141 |
| Mar 25 2024 | 275.20 | 3.65 | 1.34% | 272.00 | 276.05 | 271.55 | 92,450 |
| Mar 22 2024 | 271.55 | -1.25 | -0.46% | 273.20 | 273.90 | 271.50 | 91,423 |
| Mar 21 2024 | 272.80 | 0.80 | 0.29% | 272.35 | 273.75 | 270.25 | 105,646 |
| Mar 20 2024 | 272.00 | 0.50 | 0.18% | 270.65 | 272.00 | 269.70 | 72,654 |
| Mar 19 2024 | 271.50 | 5.35 | 2.01% | 265.65 | 271.50 | 265.20 | 84,552 |
| Mar 18 2024 | 266.15 | -0.85 | -0.32% | 266.95 | 267.30 | 264.90 | 64,303 |
| Mar 15 2024 | 267.00 | 2.55 | 0.96% | 264.10 | 267.70 | 263.60 | 76,050 |
| Mar 14 2024 | 264.45 | -1.10 | -0.41% | 265.65 | 265.95 | 262.70 | 79,741 |
| Mar 13 2024 | 265.55 | 2.05 | 0.78% | 263.55 | 266.30 | 263.55 | 91,243 |
| Mar 12 2024 | 263.50 | 3.10 | 1.19% | 260.70 | 264.45 | 259.90 | 108,424 |
| Mar 11 2024 | 260.40 | 1.30 | 0.50% | 258.90 | 260.60 | 256.55 | 104,183 |
| Mar 08 2024 | 259.10 | 2.45 | 0.95% | 256.85 | 259.30 | 256.35 | 86,146 |
| Mar 07 2024 | 256.65 | 1.65 | 0.65% | 254.95 | 256.85 | 254.35 | 66,972 |
| Mar 06 2024 | 255.00 | 1.35 | 0.53% | 254.15 | 255.50 | 253.75 | 66,818 |
| Mar 05 2024 | 253.65 | 1.55 | 0.61% | 251.30 | 254.20 | 251.20 | 67,534 |
| Mar 04 2024 | 252.10 | -0.80 | -0.32% | 252.80 | 252.80 | 251.05 | 48,614 |
| Mar 01 2024 | 252.90 | -0.80 | -0.32% | 253.95 | 254.85 | 251.15 | 96,109 |
| Feb 29 2024 | 253.70 | 5.00 | 2.01% | 248.70 | 253.70 | 248.55 | 122,747 |
| Feb 28 2024 | 248.70 | 0.30 | 0.12% | 247.95 | 249.35 | 247.55 | 60,768 |
| Feb 27 2024 | 248.40 | 1.75 | 0.71% | 246.00 | 248.50 | 244.20 | 105,027 |
| Feb 26 2024 | 246.65 | -1.15 | -0.46% | 247.95 | 249.00 | 245.45 | 163,280 |
| Feb 23 2024 | 247.80 | -10.80 | -4.18% | 259.95 | 260.95 | 245.40 | 458,446 |
| Feb 22 2024 | 258.60 | 7.10 | 2.82% | 251.60 | 258.90 | 251.40 | 169,842 |
| Feb 21 2024 | 251.50 | 2.05 | 0.82% | 249.45 | 251.85 | 248.75 | 68,947 |
| Feb 20 2024 | 249.45 | 1.20 | 0.48% | 248.45 | 249.65 | 247.85 | 40,459 |
| Feb 19 2024 | 248.25 | 1.10 | 0.45% | 247.15 | 248.90 | 246.55 | 45,274 |
| Feb 16 2024 | 247.15 | 0.65 | 0.26% | 246.80 | 249.40 | 246.25 | 71,829 |
| Feb 15 2024 | 246.50 | 1.80 | 0.74% | 244.75 | 246.95 | 243.85 | 55,083 |
| Feb 14 2024 | 244.70 | -0.75 | -0.31% | 245.80 | 246.50 | 244.25 | 42,700 |
| Feb 13 2024 | 245.45 | -1.05 | -0.43% | 245.60 | 247.50 | 244.65 | 43,936 |
