Register to chat with like-minded investors on our interactive forums.
ALV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 5.03 | 0.16 | 3.29% | 5.13 | 5.13 | 4.88 | 34,206 |
| May 09 2024 | 4.87 | 0.04 | 0.83% | 5.01 | 5.02 | 4.80 | 17,086 |
| May 08 2024 | 4.83 | -0.06 | -1.23% | 5.07 | 5.25 | 4.81 | 25,496 |
| May 07 2024 | 4.89 | 0.04 | 0.82% | 4.89 | 4.89 | 4.82 | 8,260 |
| May 06 2024 | 4.85 | 0.01 | 0.21% | 4.93 | 4.93 | 4.80 | 15,074 |
| May 03 2024 | 4.84 | 0.03 | 0.62% | 4.95 | 4.95 | 4.80 | 13,548 |
| May 02 2024 | 4.81 | 0.11 | 2.34% | 4.75 | 4.81 | 4.70 | 11,256 |
| May 01 2024 | 4.70 | -0.10 | -2.08% | 4.83 | 4.83 | 4.63 | 19,133 |
| Apr 30 2024 | 4.80 | -0.08 | -1.64% | 4.96 | 4.96 | 4.79 | 8,799 |
| Apr 29 2024 | 4.88 | 0.19 | 4.05% | 4.79 | 4.92 | 4.77 | 15,519 |
| Apr 26 2024 | 4.69 | -0.09 | -1.88% | 4.76 | 4.76 | 4.69 | 5,555 |
| Apr 25 2024 | 4.78 | 0.07 | 1.49% | 4.85 | 4.86 | 4.75 | 15,909 |
| Apr 24 2024 | 4.71 | 0.08 | 1.73% | 4.56 | 4.75 | 4.56 | 7,823 |
| Apr 23 2024 | 4.63 | -0.09 | -1.91% | 4.79 | 4.79 | 4.56 | 14,596 |
| Apr 22 2024 | 4.72 | -0.08 | -1.67% | 4.79 | 4.79 | 4.71 | 5,948 |
| Apr 19 2024 | 4.80 | 0.01 | 0.21% | 4.81 | 4.86 | 4.75 | 8,249 |
| Apr 18 2024 | 4.79 | 0.15 | 3.23% | 4.73 | 4.79 | 4.68 | 4,782 |
| Apr 17 2024 | 4.64 | -0.01 | -0.22% | 4.63 | 4.67 | 4.62 | 1,350 |
| Apr 16 2024 | 4.65 | -0.03 | -0.64% | 4.68 | 4.68 | 4.51 | 4,892 |
| Apr 15 2024 | 4.68 | 0.14 | 3.08% | 4.26 | 4.80 | 4.26 | 25,569 |
| Apr 12 2024 | 4.54 | -0.24 | -5.02% | 4.93 | 4.93 | 4.44 | 27,243 |
| Apr 11 2024 | 4.78 | -0.12 | -2.45% | 4.88 | 4.92 | 4.75 | 7,945 |
| Apr 10 2024 | 4.90 | -0.08 | -1.61% | 4.99 | 5.00 | 4.86 | 11,002 |
| Apr 09 2024 | 4.98 | -0.01 | -0.20% | 5.07 | 5.07 | 4.90 | 18,844 |
| Apr 08 2024 | 4.99 | -0.11 | -2.16% | 5.20 | 5.24 | 4.95 | 47,049 |
| Apr 05 2024 | 5.10 | 1.09 | 27.18% | 4.25 | 5.39 | 4.25 | 215,210 |
| Apr 04 2024 | 4.01 | 0.10 | 2.56% | 3.93 | 4.03 | 3.89 | 63,694 |
| Apr 03 2024 | 3.91 | -0.09 | -2.25% | 4.14 | 4.14 | 3.81 | 52,189 |
| Apr 02 2024 | 4.00 | -0.05 | -1.23% | 3.99 | 4.05 | 3.87 | 38,956 |
| Apr 01 2024 | 4.05 | -0.02 | -0.49% | 4.15 | 4.15 | 4.05 | 7,783 |
| Mar 28 2024 | 4.07 | -0.01 | -0.25% | 4.09 | 4.11 | 4.04 | 34,385 |
| Mar 27 2024 | 4.08 | -0.05 | -1.21% | 4.03 | 4.15 | 4.03 | 20,112 |
| Mar 26 2024 | 4.13 | -0.05 | -1.20% | 4.23 | 4.28 | 4.04 | 58,362 |
| Mar 25 2024 | 4.18 | 0.18 | 4.50% | 3.96 | 4.18 | 3.96 | 69,347 |
| Mar 22 2024 | 4.00 | -0.40 | -9.09% | 4.36 | 4.41 | 3.96 | 159,091 |
| Mar 21 2024 | 4.40 | -0.25 | -5.38% | 4.65 | 4.92 | 4.35 | 256,717 |
| Mar 20 2024 | 4.65 | -0.89 | -16.06% | 5.51 | 5.51 | 4.56 | 249,045 |
| Mar 19 2024 | 5.54 | 0.00 | 0.00% | 5.59 | 5.60 | 5.51 | 13,424 |
| Mar 18 2024 | 5.54 | -0.02 | -0.36% | 5.66 | 5.66 | 5.54 | 12,973 |
| Mar 15 2024 | 5.56 | 0.05 | 0.91% | 5.76 | 5.76 | 5.50 | 10,235 |
| Mar 14 2024 | 5.51 | -0.09 | -1.61% | 5.53 | 5.70 | 5.51 | 13,751 |
| Mar 13 2024 | 5.60 | 0.01 | 0.18% | 5.61 | 5.62 | 5.50 | 9,245 |
| Mar 12 2024 | 5.59 | -0.11 | -1.93% | 5.70 | 5.70 | 5.57 | 14,597 |
| Mar 11 2024 | 5.70 | 0.04 | 0.71% | 5.84 | 5.84 | 5.65 | 9,157 |
| Mar 08 2024 | 5.66 | -0.02 | -0.35% | 5.69 | 5.74 | 5.65 | 16,692 |
| Mar 07 2024 | 5.68 | -0.08 | -1.39% | 5.77 | 5.81 | 5.63 | 24,930 |
| Mar 06 2024 | 5.76 | -0.09 | -1.54% | 5.85 | 5.85 | 5.74 | 15,141 |
| Mar 05 2024 | 5.85 | -0.18 | -2.99% | 6.01 | 6.01 | 5.80 | 39,928 |
| Mar 04 2024 | 6.03 | -0.01 | -0.17% | 6.20 | 6.20 | 5.98 | 10,590 |
| Mar 01 2024 | 6.04 | 0.34 | 5.96% | 5.86 | 6.17 | 5.77 | 22,897 |
| Feb 29 2024 | 5.70 | -0.48 | -7.77% | 6.26 | 6.27 | 5.65 | 31,832 |
| Feb 28 2024 | 6.18 | -0.17 | -2.68% | 6.30 | 6.30 | 6.17 | 21,711 |
| Feb 27 2024 | 6.35 | -0.30 | -4.51% | 6.69 | 6.74 | 6.35 | 60,610 |
| Feb 26 2024 | 6.65 | 0.20 | 3.10% | 6.49 | 6.69 | 6.49 | 20,822 |
| Feb 23 2024 | 6.45 | 0.12 | 1.90% | 6.33 | 6.45 | 6.32 | 11,352 |
| Feb 22 2024 | 6.33 | 0.08 | 1.28% | 6.25 | 6.40 | 6.25 | 15,303 |
| Feb 21 2024 | 6.25 | -0.01 | -0.16% | 6.25 | 6.25 | 6.23 | 1,370 |
| Feb 20 2024 | 6.26 | 0.19 | 3.13% | 6.11 | 6.30 | 6.10 | 17,689 |
| Feb 16 2024 | 6.07 | -0.13 | -2.10% | 6.26 | 6.26 | 6.07 | 5,847 |
| Feb 15 2024 | 6.20 | 0.07 | 1.14% | 6.39 | 6.39 | 6.13 | 12,061 |
| Feb 14 2024 | 6.13 | 0.13 | 2.17% | 6.05 | 6.30 | 6.05 | 12,288 |
| Feb 13 2024 | 6.00 | 0.20 | 3.45% | 5.78 | 6.30 | 5.78 | 65,514 |
| Feb 12 2024 | 5.80 | 0.39 | 7.21% | 5.85 | 5.85 | 5.65 | 26,363 |
