Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ALV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 261.60 | 3.20 | 1.24% | 258.30 | 261.90 | 257.80 | 27,467 |
| Jul 25 2024 | 258.40 | -0.30 | -0.12% | 258.50 | 259.40 | 256.30 | 41,716 |
| Jul 24 2024 | 258.70 | -3.80 | -1.45% | 261.60 | 261.90 | 258.70 | 45,139 |
| Jul 23 2024 | 262.50 | 0.10 | 0.04% | 262.50 | 264.10 | 261.10 | 24,625 |
| Jul 22 2024 | 262.40 | 2.70 | 1.04% | 260.10 | 263.60 | 258.30 | 35,513 |
| Jul 19 2024 | 259.70 | -2.50 | -0.95% | 263.00 | 263.00 | 259.10 | 42,404 |
| Jul 18 2024 | 262.20 | 0.00 | 0.00% | 263.20 | 264.90 | 262.10 | 37,801 |
| Jul 17 2024 | 262.20 | -1.70 | -0.64% | 263.50 | 264.20 | 261.10 | 37,631 |
| Jul 16 2024 | 263.90 | -1.60 | -0.60% | 265.00 | 265.10 | 262.20 | 35,500 |
| Jul 15 2024 | 265.50 | -0.50 | -0.19% | 266.90 | 267.10 | 264.90 | 43,279 |
| Jul 12 2024 | 266.00 | 2.10 | 0.80% | 264.20 | 267.00 | 263.80 | 60,880 |
| Jul 11 2024 | 263.90 | 2.00 | 0.76% | 262.50 | 264.30 | 262.10 | 30,304 |
| Jul 10 2024 | 261.90 | 2.00 | 0.77% | 259.20 | 262.40 | 259.20 | 30,571 |
| Jul 09 2024 | 259.90 | -2.60 | -0.99% | 262.00 | 262.60 | 259.10 | 27,150 |
| Jul 08 2024 | 262.50 | 1.90 | 0.73% | 260.50 | 263.10 | 260.10 | 40,773 |
| Jul 05 2024 | 260.60 | -0.70 | -0.27% | 262.30 | 262.70 | 259.30 | 29,012 |
| Jul 04 2024 | 261.30 | 1.50 | 0.58% | 260.30 | 262.00 | 259.80 | 32,097 |
| Jul 03 2024 | 259.80 | 0.70 | 0.27% | 259.20 | 260.50 | 257.50 | 39,860 |
| Jul 02 2024 | 259.10 | -4.10 | -1.56% | 262.90 | 263.00 | 256.50 | 52,445 |
| Jul 01 2024 | 263.20 | 4.20 | 1.62% | 261.70 | 263.60 | 260.10 | 38,080 |
| Jun 28 2024 | 259.00 | 0.00 | 0.00% | 259.80 | 262.40 | 258.40 | 39,113 |
| Jun 27 2024 | 259.00 | 0.50 | 0.19% | 258.70 | 260.50 | 258.10 | 19,925 |
| Jun 26 2024 | 258.50 | -2.40 | -0.92% | 261.20 | 262.00 | 257.60 | 27,471 |
| Jun 25 2024 | 260.90 | 0.70 | 0.27% | 260.60 | 262.30 | 260.10 | 30,828 |
| Jun 24 2024 | 260.20 | 0.40 | 0.15% | 260.00 | 261.50 | 258.40 | 35,117 |
| Jun 21 2024 | 259.80 | -0.10 | -0.04% | 260.40 | 261.40 | 258.10 | 19,035 |
| Jun 20 2024 | 259.90 | 2.40 | 0.93% | 258.10 | 260.60 | 257.90 | 40,649 |
| Jun 19 2024 | 257.50 | 0.20 | 0.08% | 257.30 | 259.10 | 256.10 | 35,245 |
| Jun 18 2024 | 257.30 | 1.00 | 0.39% | 256.40 | 257.70 | 255.70 | 33,516 |
| Jun 17 2024 | 256.30 | 3.10 | 1.22% | 253.70 | 257.10 | 253.20 | 50,072 |
| Jun 14 2024 | 253.20 | -4.10 | -1.59% | 257.80 | 257.90 | 251.80 | 70,967 |
| Jun 13 2024 | 257.30 | -2.40 | -0.92% | 260.80 | 261.50 | 256.10 | 39,165 |
| Jun 12 2024 | 259.70 | 3.70 | 1.45% | 256.20 | 260.40 | 256.20 | 45,344 |
| Jun 11 2024 | 256.00 | -3.70 | -1.42% | 259.60 | 260.70 | 255.30 | 69,799 |
| Jun 10 2024 | 259.70 | -2.00 | -0.76% | 261.50 | 261.50 | 258.60 | 70,061 |
| Jun 07 2024 | 261.70 | -2.50 | -0.95% | 264.10 | 264.30 | 260.00 | 45,110 |
| Jun 06 2024 | 264.20 | 1.30 | 0.49% | 263.00 | 264.40 | 261.40 | 45,451 |
| Jun 05 2024 | 262.90 | 0.90 | 0.34% | 262.80 | 263.90 | 260.90 | 69,304 |
| Jun 04 2024 | 262.00 | -7.70 | -2.86% | 267.90 | 268.50 | 260.10 | 114,645 |
| Jun 03 2024 | 269.70 | 1.20 | 0.45% | 268.90 | 271.20 | 268.20 | 93,254 |
| May 31 2024 | 268.50 | 2.80 | 1.05% | 265.80 | 268.50 | 265.20 | 70,319 |
| May 30 2024 | 265.70 | 2.00 | 0.76% | 262.80 | 265.90 | 262.30 | 25,322 |
| May 29 2024 | 263.70 | -1.60 | -0.60% | 264.40 | 265.50 | 262.90 | 41,099 |
| May 28 2024 | 265.30 | -0.80 | -0.30% | 266.00 | 267.40 | 264.40 | 40,012 |
| May 27 2024 | 266.10 | 2.00 | 0.76% | 264.10 | 266.40 | 264.10 | 48,207 |
| May 24 2024 | 264.10 | 0.50 | 0.19% | 262.70 | 265.50 | 261.00 | 44,901 |
| May 23 2024 | 263.60 | -3.10 | -1.16% | 266.70 | 267.40 | 262.90 | 53,746 |
| May 22 2024 | 266.70 | -0.30 | -0.11% | 266.90 | 267.90 | 266.10 | 33,953 |
| May 21 2024 | 267.00 | 0.00 | 0.00% | 267.30 | 267.90 | 265.20 | 47,805 |
| May 20 2024 | 267.00 | 0.20 | 0.07% | 266.70 | 268.40 | 266.60 | 25,768 |
| May 17 2024 | 266.80 | 1.50 | 0.57% | 265.10 | 267.80 | 265.00 | 60,862 |
| May 16 2024 | 265.30 | 1.60 | 0.61% | 263.40 | 268.20 | 263.00 | 99,576 |
| May 15 2024 | 263.70 | -1.90 | -0.72% | 264.60 | 265.10 | 259.80 | 109,105 |
| May 14 2024 | 265.60 | -0.20 | -0.08% | 265.70 | 266.00 | 263.60 | 58,722 |
| May 13 2024 | 265.80 | 0.60 | 0.23% | 265.20 | 266.80 | 264.60 | 85,487 |
| 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 |
