Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-06-05	Z	ALV	129.09	129.15	126.58	127.56	-2.72	752,674	14,243	125.10	129.71
2026-06-04	Z	ALV	130.49	130.82	128.80	130.34	-0.11	581,635	9,760	127.81	133.19
2026-06-03	Z	ALV	129.65	131.52	129.21	130.42	-1.2399	940,265	16,085	128.65	132.20
2026-06-02	Z	ALV	128.61	132.17	128.49	131.69	4.0199	497,325	10,321	130.68	137.00
2026-06-01	Z	ALV	125.58	127.89	124.72	127.71	0.59	465,321	8,928	125.71	129.60
2026-05-29	Z	ALV	129.14	130.15	127.02	127.12	-1.81	870,290	11,999	125.51	139.57
2026-05-28	Z	ALV	128.41	129.365	127.53	128.94	-0.548	718,401	12,081	126.74	130.93
2026-05-27	Z	ALV	129.39	130.25	128.80	129.47	2.173	615,906	10,436	127.92	131.02
2026-05-26	Z	ALV	125.00	127.784	124.97	127.26	4.555	574,769	9,678	125.41	129.27
2026-05-25	Z	ALV	121.46	123.215	120.805	122.73	2.51	0	0	121.34	124.56
2026-05-22	Z	ALV	121.46	123.215	120.805	122.73	2.51	440,673	7,263	121.34	124.56
2026-05-21	Z	ALV	117.59	121.19	116.64	120.24	2.34	653,989	11,889	119.87	121.12
2026-05-20	Z	ALV	115.15	118.32	114.19	117.86	2.3398	818,779	11,324	115.92	120.13
2026-05-19	Z	ALV	114.27	116.25	113.18	115.55	-0.3248	1,258,511	15,619	105.68	116.96
2026-05-18	Z	ALV	115.27	116.62	114.11	115.82	0.965	910,252	12,317	105.04	117.60
2026-05-15	Z	ALV	117.80	117.88	114.30	114.85	-5.80	965,017	13,148	112.69	117.13
2026-05-14	Z	ALV	122.25	123.14	120.60	120.64	-0.68	609,966	7,893	118.24	120.63
2026-05-13	Z	ALV	119.41	122.69	119.41	121.38	1.94	670,310	10,284	118.19	123.39
2026-05-12	Z	ALV	120.33	120.48	117.68	119.41	-1.07	552,661	10,107	118.57	119.83
2026-05-11	Z	ALV	121.65	121.80	119.27	120.53	-1.12	604,943	9,742	118.86	122.48
2026-05-08	Z	ALV	121.70	122.14	120.255	121.62	0.63	448,025	7,268	119.99	123.57
2026-05-07	Z	ALV	122.33	122.80	120.555	121.01	-0.24	677,738	9,609	119.73	122.35
2026-05-06	Z	ALV	121.02	122.80	121.02	121.25	3.78	852,704	11,439	117.80	125.12
2026-05-05	Z	ALV	115.42	118.595	114.145	117.44	2.81	922,078	11,266	114.91	118.00
2026-05-04	Z	ALV	115.67	116.725	114.10	114.67	-1.51	597,467	10,622	113.06	116.28
2026-05-01	Z	ALV	116.14	116.59	114.795	116.17	0.22	495,029	7,881	114.79	117.56
2026-04-30	Z	ALV	114.16	116.912	114.16	115.93	2.63	879,258	10,271	113.63	118.79
2026-04-29	Z	ALV	114.08	114.54	112.96	113.31	-1.57	762,708	10,184	112.22	114.39
2026-04-28	Z	ALV	116.32	116.45	113.84	114.88	-1.115	624,847	12,164	100.56	135.15
2026-04-27	Z	ALV	117.73	118.98	115.56	115.98	-1.815	833,861	12,201	114.64	117.48
2026-04-24	Z	ALV	116.53	118.91	116.07	117.81	1.50	585,277	10,283	116.11	119.30
2026-04-23	Z	ALV	116.07	117.56	114.62	116.31	0.07	895,992	13,263	113.20	118.93
2026-04-22	Z	ALV	118.70	118.70	115.92	116.17	-1.45	838,219	12,129	114.53	130.12
2026-04-21	Z	ALV	121.47	123.02	117.54	117.69	-3.67	939,391	15,344	115.81	119.60
2026-04-20	Z	ALV	119.61	121.775	119.13	121.36	2.34	1,100,449	15,158	114.00	121.79
2026-04-17	Z	ALV	125.15	126.06	118.66	118.92	7.66	2,657,340	33,969	72.37	119.90
2026-04-16	Z	ALV	110.64	111.88	109.71	111.33	2.19	1,367,075	17,436	72.01	138.94
2026-04-15	Z	ALV	109.97	110.28	108.49	109.16	-1.431	1,072,095	13,278	109.17	112.26
2026-04-14	Z	ALV	110.61	111.76	110.39	110.48	0.161	660,872	10,682	108.40	164.17
2026-04-13	Z	ALV	109.13	110.46	108.13	110.38	0.30	589,420	9,857	109.95	110.78
2026-04-10	Z	ALV	111.31	111.57	109.70	110.14	0.185	450,500	6,111	109.09	111.87
2026-04-09	Z	ALV	110.32	110.91	109.30	109.98	-0.585	981,131	13,950	108.55	111.30
2026-04-08	Z	ALV	113.11	113.11	110.37	110.51	6.375	981,352	15,264	109.19	111.90
2026-04-07	Z	ALV	104.33	105.25	103.475	104.13	-1.085	707,809	8,791	96.10	119.36
2026-04-06	Z	ALV	104.73	105.28	104.3175	105.24	-0.03	390,147	5,376	94.72	130.12
2026-04-03	Z	ALV	105.22	106.36	103.571	105.29	-1.85	0	0	103.82	106.62
2026-04-02	Z	ALV	105.22	106.36	103.571	105.29	-1.85	477,798	8,484	103.82	106.62
2026-04-01	Z	ALV	106.52	107.90	105.49	107.10	1.99	786,897	11,166	72.37	118.53
2026-03-31	Z	ALV	103.10	105.82	102.49	105.16	4.12	630,599	9,147	103.50	107.48
2026-03-30	Z	ALV	103.43	103.445	100.43	100.97	-1.51	669,051	10,163	100.13	101.31
2026-03-27	Z	ALV	104.17	104.93	102.4234	102.53	-2.65	617,747	9,467	72.37	118.04
2026-03-26	Z	ALV	104.06	105.92	103.83	105.11	0.11	649,001	12,442	103.57	106.70
2026-03-25	Z	ALV	106.40	106.60	104.4325	105.11	0.09	611,308	9,890	103.67	107.32
2026-03-24	Z	ALV	103.28	105.69	103.185	105.01	0.64	685,852	9,293	70.00	107.23
2026-03-23	Z	ALV	102.98	105.06	102.445	104.36	4.00	955,824	11,715	101.82	114.11
2026-03-20	Z	ALV	100.62	100.995	99.16	100.34	-1.39	3,164,167	9,361	96.22	103.86
2026-03-19	Z	ALV	100.50	102.4338	100.00	101.74	-0.36	981,771	12,661	101.35	102.53
2026-03-18	Z	ALV	103.03	104.055	101.92	102.08	-2.14	566,743	10,796	101.45	102.08
2026-03-17	Z	ALV	105.52	105.67	103.80	104.20	0.45	935,501	10,350	103.52	104.71
2026-03-16	Z	ALV	103.58	104.29	103.04	103.78	0.91	772,776	11,030	102.48	105.33
2026-03-13	Z	ALV	104.13	104.42	102.48	102.91	-0.86	629,846	8,927	101.68	104.08
2026-03-12	Z	ALV	105.25	105.67	103.38	103.72	-3.886	813,955	9,897	102.37	105.08
2026-03-11	Z	ALV	107.97	109.4275	107.41	107.63	-0.224	812,768	12,154	105.92	109.40
2026-03-10	Z	ALV	110.98	111.04	107.68	107.86	-1.58	796,617	11,036	97.37	117.44
2026-03-09	Z	ALV	108.79	110.10	106.945	109.45	-1.60	832,849	12,463	107.68	111.33