Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	ALV	122.66	123.11	120.78	121.38	-0.445	606,869	6,691	121.44	182.10
2024-05-02	Z	ALV	121.95	122.43	121.24	121.80	1.37	596,167	6,470	90.00	122.50
2024-05-01	Z	ALV	119.48	122.56	119.48	120.43	0.69	454,792	5,225	112.50	132.87
2024-04-30	Z	ALV	119.59	121.77	118.03	119.79	-1.44	740,789	7,239	105.00	129.95
2024-04-29	Z	ALV	122.04	122.65	120.89	121.24	-1.06	810,525	10,658	120.38	132.42
2024-04-26	Z	ALV	120.49	125.91	120.05	122.29	6.395	1,500,131	14,917	121.45	182.86
2024-04-25	Z	ALV	116.27	116.82	115.105	115.85	-2.18	855,114	9,066	91.45	123.76
2024-04-24	Z	ALV	117.37	118.75	117.275	117.94	-0.10	737,094	8,024	85.24	123.61
2024-04-23	Z	ALV	117.43	118.38	116.89	117.99	0.72	416,381	5,308	112.50	176.46
2024-04-22	Z	ALV	116.11	117.83	115.42	117.28	2.43	457,249	5,008	116.40	128.07
2024-04-19	Z	ALV	114.78	115.58	113.96	114.83	0.50	537,491	7,075	113.94	125.39
2024-04-18	Z	ALV	116.24	116.35	113.97	114.36	-1.375	494,295	5,855	113.62	114.98
2024-04-17	Z	ALV	116.53	116.81	115.35	115.69	0.03	469,355	4,525	100.60	173.70
2024-04-16	Z	ALV	114.85	116.29	114.285	115.61	-0.27	408,904	5,250	115.13	126.69
2024-04-15	Z	ALV	117.97	117.97	114.815	115.87	0.61	441,663	6,426	115.09	126.65
2024-04-12	Z	ALV	116.23	116.36	115.18	115.26	-2.525	401,439	5,863	114.33	115.90
2024-04-11	Z	ALV	118.36	118.36	116.9801	117.84	-0.095	276,851	6,093	107.41	118.65
2024-04-10	Z	ALV	118.43	119.20	117.26	117.93	-2.59	435,939	6,519	117.69	118.55
2024-04-09	Z	ALV	120.77	121.655	120.35	120.56	0.28	478,113	5,386	119.83	131.00
2024-04-08	Z	ALV	121.13	121.91	120.20	120.29	0.25	256,867	3,598	119.53	121.13
2024-04-05	Z	ALV	119.12	120.14	118.34	120.05	2.19	417,480	6,775	119.25	131.19
2024-04-04	Z	ALV	119.79	120.91	117.8375	117.93	-0.58	380,011	4,577	117.26	129.02
2024-04-03	Z	ALV	118.90	119.28	118.06	118.50	0.25	411,234	6,205	117.97	120.87
2024-04-02	Z	ALV	118.25	118.53	117.145	118.20	-2.32	557,482	6,531	117.38	129.16
2024-04-01	Z	ALV	120.83	121.07	119.70	120.57	0.17	442,009	4,755	119.62	121.22
2024-03-29	Z	ALV	121.90	121.98	120.26	120.43	-1.68	0	0	119.00	122.50
2024-03-28	Z	ALV	121.90	121.98	120.26	120.43	-1.68	489,880	5,031	119.00	122.50
2024-03-27	Z	ALV	120.63	122.13	119.54	122.10	1.06	359,813	4,767	119.66	122.50
2024-03-26	Z	ALV	122.30	122.44	120.96	121.06	-1.33	508,768	6,061	120.46	122.06
2024-03-25	Z	ALV	123.55	124.38	122.40	122.44	-1.04	496,042	5,591	110.00	184.06
2024-03-22	Z	ALV	122.33	123.51	122.30	123.51	1.58	590,851	5,757	109.77	123.93
2024-03-21	Z	ALV	121.89	122.38	121.34	121.93	0.60	384,738	4,791	122.10	122.87
2024-03-20	Z	ALV	119.75	121.48	119.46	121.33	2.05	348,668	4,764	120.84	121.33
2024-03-19	Z	ALV	119.79	120.25	118.91	119.32	0.27	507,708	6,119	100.60	178.95
2024-03-18	Z	ALV	120.36	120.40	118.84	119.00	-0.99	380,169	4,548	100.60	119.60
2024-03-15	Z	ALV	120.95	121.94	119.705	120.03	-1.38	686,990	5,401	109.02	120.83
2024-03-14	Z	ALV	122.40	123.01	120.37	121.39	-0.735	525,754	7,219	121.39	121.98
2024-03-13	Z	ALV	120.46	122.50	120.46	122.13	2.095	558,720	7,592	122.13	122.93
2024-03-12	Z	ALV	118.78	120.20	118.54	120.02	1.245	542,552	6,650	120.02	179.61
2024-03-11	Z	ALV	117.20	119.315	117.13	118.72	2.25	661,756	6,646	116.25	119.60
2024-03-08	Z	ALV	119.28	119.99	117.00	117.11	-1.855	592,921	6,156	107.00	175.60
2024-03-07	Z	ALV	118.30	120.25	118.065	118.93	0.95	601,275	6,457	118.30	129.86
2024-03-06	Z	ALV	117.69	118.20	116.52	117.98	0.95	527,961	5,600	117.09	128.55
2024-03-05	Z	ALV	116.92	118.05	116.73	117.00	-0.40	561,202	6,405	106.09	187.16
2024-03-04	Z	ALV	115.76	118.18	115.365	117.38	0.63	594,809	6,007	116.57	117.88
2024-03-01	Z	ALV	116.662	117.01	115.905	116.73	0.70	354,748	5,579	105.98	117.21
2024-02-29	Z	ALV	114.83	116.285	114.21	116.03	1.66	565,561	5,257	105.56	116.75
2024-02-28	Z	ALV	113.89	114.53	113.715	114.32	-0.30	465,600	5,149	112.00	114.30
2024-02-27	Z	ALV	113.66	115.305	113.65	114.63	1.77	550,891	6,484	113.95	115.25
2024-02-26	Z	ALV	112.63	113.55	112.305	112.87	0.53	500,761	6,402	67.21	141.11
2024-02-23	Z	ALV	111.29	112.94	111.1701	112.32	1.01	441,204	6,005	111.52	112.80
2024-02-22	Z	ALV	110.78	111.845	110.57	111.29	0.77	597,314	8,554	110.59	111.87
2024-02-21	Z	ALV	109.55	110.51	109.13	110.51	0.31	481,574	5,351	78.57	115.91
2024-02-20	Z	ALV	110.05	110.79	109.31	110.16	-1.32	371,065	4,801	108.65	111.65
2024-02-19	Z	ALV	112.96	113.182	111.43	111.48	-1.18	0	0	61.78	130.20
2024-02-16	Z	ALV	112.96	113.182	111.43	111.48	-1.18	527,244	7,229	61.78	130.20
2024-02-15	Z	ALV	110.74	112.82	110.42	112.63	3.27	517,020	5,978	102.06	125.38
2024-02-14	Z	ALV	109.72	110.20	109.14	109.32	1.53	493,596	5,417	64.02	130.20
2024-02-13	Z	ALV	108.53	108.88	107.15	107.75	-3.19	366,923	4,886	97.83	109.25
2024-02-12	Z	ALV	109.89	111.05	109.60	110.94	0.92	310,549	4,484	110.14	111.42
2024-02-09	Z	ALV	109.42	110.55	109.20	110.00	0.495	567,522	5,716	97.83	130.20
2024-02-08	Z	ALV	108.94	110.10	108.5088	109.50	1.03	547,040	5,831	108.85	119.55
2024-02-07	Z	ALV	110.98	110.98	108.11	108.45	-1.93	411,350	5,145	73.49	130.74
2024-02-06	Z	ALV	109.09	110.815	109.09	110.42	1.21	461,532	4,936	64.02	123.69