ALV stock overview

Autoliv Inc

ALV IPO: 1997-04-28
91.49 (+1.01%)
8.04B market cap
6,502 trading days in total
ALV Latest trading day: 2023-02-23

NYSE
Capital Goods
Auto Parts:O.E.M.
Mr. Mikael Bratt
59,423 full-time employees
Stockholm, STOCKHOLM

ALV stock Buy and Hold Potential More info

INVESTMENT at 1997-04-28 open

ALV open price was $26.30

1,000.00

Click to edit

HOLDING TIME

6501 trading days

25 years 307 days

TODAY'S WORTH — including dividends (87)

As of 2023-02-23 close price ($91.49)

4,386.02

Click to edit

ROI: +338.60% (4.39x) – ANNU: +5.89% (1.06x)

ALV Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	87	4.08%	quaterly	2020-05-18

ALV Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	13881000 1000 shares on 1997-04-28 1388 shares on 2023-02-23	1	0	2018-07-02On 2018-07-02 split factor was 1388:1000

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

ALV Latest trading days

This table contains the list of 500 latest trading days of ALV.
Trading dates ranges from 2021-03-04 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		88.05	0.01	0.02	13,953,744	87.93	89.04	86.95	2.43	0.14	-0.12
6502	2023-02-23	91.49	1.06	1.17	1,044,980	90.78	91.87	90.23	1.81	0.78	0.00
6501	2023-02-22	90.43	0.22	0.24	543,943	90.10	90.97	89.64	1.48	0.37	0.39
6500	2023-02-21	90.21	0.21	-0.23	958,804	91.66	92.27	90.00	2.48	-1.58	-0.12
6499	2023-02-17	90.42	1.15	1.29	688,705	89.21	90.90	88.58	2.60	1.36	1.37
6498	2023-02-16	89.27	0.59	-0.66	689,759	88.88	90.58	88.49	2.35	0.44	-0.07
6497	2023-02-15	89.86	0.65	-0.72	558,239	89.25	90.21	89.19	1.14	0.68	-1.09
6496	2023-02-14	90.51	0.25	0.28	609,139	88.90	90.83	88.66	2.44	1.81	-1.39
6495	2023-02-13	90.26	0.92	1.03	497,212	89.28	90.44	89.16	1.43	1.10	-1.51
6494	2023-02-10	89.34	2.26	-2.47	561,250	89.93	89.95	88.97	1.09	-0.66	-0.07
6493	2023-02-09	91.60	0.55	0.60	946,495	92.73	93.28	91.59	1.82	-1.22	-1.82
6492	2023-02-08	91.05	0.71	-0.77	884,807	90.77	91.35	90.43	1.01	0.31	1.85
6491	2023-02-07	91.76	1.23	1.36	1,171,585	90.39	92.06	89.33	3.02	1.52	-1.08
6490	2023-02-06	90.53	0.26	0.29	871,364	89.35	90.56	88.59	2.20	1.32	-0.15
6489	2023-02-03	90.27	1.63	-1.77	986,208	89.10	91.12	88.90	2.49	1.31	-1.02
6488	2023-02-02	91.90	0.33	0.36	1,211,745	91.52	93.40	90.28	3.41	0.42	-3.05
6487	2023-02-01	91.57	0.55	-0.60	780,507	91.26	92.22	90.19	2.22	0.34	-0.05
6486	2023-01-31	92.12	1.11	1.22	1,290,675	90.05	92.12	89.86	2.51	2.30	-0.93
6485	2023-01-30	91.01	1.77	-1.91	1,146,048	91.42	91.78	90.12	1.82	-0.45	-1.05
6484	2023-01-27	92.78	7.85	9.24	2,078,798	90.43	93.77	90.37	3.76	2.60	-1.47
6483	2023-01-26	84.93	1.36	1.63	810,021	84.23	84.93	82.80	2.53	0.83	6.48
6482	2023-01-25	83.57	0.04	-0.05	765,907	82.66	83.67	82.29	1.67	1.10	0.79
6481	2023-01-24	83.61	1.24	-1.46	801,543	82.82	84.38	82.39	2.40	0.95	-1.14
6480	2023-01-23	84.85	3.01	3.68	765,556	83.15	85.35	83.05	2.77	2.04	-2.39
6479	2023-01-20	81.84	1.64	2.04	541,127	80.86	81.90	80.57	1.64	1.21	1.60
6478	2023-01-19	80.20	0.93	-1.15	632,020	80.62	80.93	79.59	1.66	-0.52	0.82
6477	2023-01-18	81.13	0.01	-0.01	676,188	82.62	83.42	81.06	2.86	-1.80	-0.63
6476	2023-01-17	81.14	0.80	1.00	650,492	81.20	82.31	80.93	1.70	-0.07	1.82
6475	2023-01-13	80.34	0.26	0.32	717,387	79.11	80.35	78.68	2.11	1.55	1.07
6474	2023-01-12	80.08	0.23	-0.29	885,051	79.70	80.54	78.74	2.26	0.48	-1.21
6473	2023-01-11	80.31	1.49	1.89	549,878	79.03	80.31	78.76	1.96	1.62	-0.76
6472	2023-01-10	78.82	0.12	0.15	580,909	78.63	78.98	78.00	1.25	0.24	0.27
6471	2023-01-09	78.70	0.21	0.27	523,301	79.43	80.11	78.67	1.81	-0.92	-0.09
6470	2023-01-06	78.49	0.93	1.20	572,543	77.76	79.25	77.41	2.37	0.94	1.20
6469	2023-01-05	77.56	0.22	-0.28	558,671	76.98	78.51	76.66	2.40	0.75	0.26
6468	2023-01-04	77.78	0.23	0.30	986,903	77.90	78.88	77.39	1.91	-0.15	-1.03
6467	2023-01-03	77.55	0.97	1.27	758,281	78.26	78.87	76.94	2.47	-0.91	0.45
6466	2022-12-30	76.58	0.98	-1.26	328,860	76.95	77.09	76.05	1.35	-0.48	2.19
6465	2022-12-29	77.56	2.45	3.26	346,798	76.65	77.74	76.65	1.42	1.19	-0.79
6464	2022-12-28	75.11	0.43	-0.57	417,479	76.09	76.59	75.07	2.00	-1.29	2.05
6463	2022-12-27	75.54	0.97	1.30	442,639	75.25	75.84	74.86	1.30	0.39	0.73
6462	2022-12-23	74.57	0.06	0.08	460,057	74.11	74.60	73.89	0.96	0.62	0.91
6461	2022-12-22	74.51	2.05	-2.68	533,175	75.97	76.25	73.66	3.41	-1.92	-0.54
6460	2022-12-21	76.56	0.27	0.35	666,944	76.47	77.15	75.53	2.12	0.12	-0.77
6459	2022-12-20	76.29	0.59	0.78	523,884	75.26	76.40	75.18	1.62	1.37	0.24
6458	2022-12-19	75.70	0.41	-0.54	536,120	76.22	76.56	75.00	2.05	-0.68	-0.58
6457	2022-12-16	76.11	2.44	-3.11	780,493	77.58	77.80	75.83	2.54	-1.89	0.14
6456	2022-12-15	78.55	1.86	-2.31	557,532	79.48	79.49	78.04	1.82	-1.17	-1.23
6455	2022-12-14	80.41	0.86	-1.06	623,171	80.61	81.66	80.11	1.92	-0.25	-1.16
6454	2022-12-13	81.27	0.29	-0.36	852,993	82.87	83.26	80.03	3.90	-1.93	-0.81
6453	2022-12-12	81.56	1.72	2.15	712,223	79.61	81.59	79.13	3.09	2.45	1.61
6452	2022-12-09	79.84	1.49	-1.83	855,558	80.71	80.84	79.42	1.76	-1.08	-0.29
6451	2022-12-08	81.33	0.06	-0.07	577,990	81.54	81.79	80.37	1.74	-0.26	-0.76
6450	2022-12-07	81.39	2.62	-3.12	711,360	82.07	82.73	81.12	1.96	-0.83	0.18
6449	2022-12-06	84.01	0.05	0.06	569,797	83.99	84.39	82.89	1.79	0.02	-2.31
6448	2022-12-05	83.96	1.94	-2.26	410,377	84.82	85.01	83.81	1.41	-1.01	0.04
6447	2022-12-02	85.90	0.98	-1.13	882,055	86.30	86.89	85.02	2.17	-0.46	-1.26
6446	2022-12-01	86.88	1.52	-1.72	662,646	88.54	88.99	86.72	2.56	-1.87	-0.67
6445	2022-11-30	88.40	2.22	2.58	582,437	87.02	88.50	85.91	2.98	1.59	0.16
6444	2022-11-29	86.18	0.26	-0.30	557,775	87.05	87.46	86.15	1.50	-1.00	0.97
6443	2022-11-28	86.44	1.34	-1.53	785,888	86.64	87.04	85.78	1.45	-0.23	0.71
6442	2022-11-25	87.78	0.41	0.47	159,253	87.32	88.19	87.04	1.32	0.53	-1.30
6441	2022-11-23	87.37	0.44	-0.50	398,158	87.51	88.11	86.81	1.49	-0.16	-0.06
6440	2022-11-22	87.81	1.40	1.62	644,592	86.67	87.82	86.44	1.59	1.32	-0.34
6439	2022-11-21	86.41	1.42	-1.62	585,766	86.05	86.96	85.81	1.34	0.42	0.30
6438	2022-11-18	87.83	2.12	2.47	581,959	87.09	88.01	86.63	1.58	0.85	-2.03
6437	2022-11-17	85.71	0.47	-0.55	476,428	84.58	85.81	84.01	2.13	1.34	1.61
6436	2022-11-16	86.18	2.03	-2.30	499,688	86.88	87.31	85.80	1.74	-0.81	-1.86
6435	2022-11-15	88.21	0.99	1.14	610,633	88.71	89.88	87.36	2.84	-0.56	-1.51
6434	2022-11-14	87.22	1.35	-1.52	712,634	86.79	88.96	86.57	2.75	0.50	1.71
6433	2022-11-11	88.57	0.46	0.52	1,334,447	88.28	89.20	87.17	2.30	0.33	-2.01
6432	2022-11-10	88.11	6.32	7.73	818,907	86.23	88.33	86.09	2.60	2.18	0.19
6431	2022-11-09	81.79	2.75	-3.25	634,256	83.51	83.97	81.62	2.81	-2.06	5.43
6430	2022-11-08	84.54	0.46	0.55	616,368	84.39	85.87	83.63	2.65	0.18	-1.22
6429	2022-11-07	84.08	0.24	-0.28	393,746	84.83	84.86	83.19	1.97	-0.88	0.37
6428	2022-11-04	84.32	5.05	6.37	787,201	81.62	84.67	80.10	5.60	3.31	0.60
6427	2022-11-03	79.27	0.15	0.19	718,365	76.67	79.50	76.63	3.74	3.39	2.96
6426	2022-11-02	79.12	1.85	-2.28	496,419	80.25	81.44	79.07	2.95	-1.41	-3.10
6425	2022-11-01	80.97	0.62	0.77	380,708	81.96	82.02	80.66	1.66	-1.21	-0.89
6424	2022-10-31	80.35	0.09	-0.11	602,423	79.74	80.89	79.53	1.71	0.76	2.00
6423	2022-10-28	80.44	0.42	0.52	546,512	78.77	80.51	78.77	2.21	2.12	-0.87
6422	2022-10-27	80.02	0.60	0.76	786,573	80.16	81.10	79.23	2.33	-0.17	-1.56
6421	2022-10-26	79.42	0.48	-0.60	732,549	79.79	81.43	79.39	2.56	-0.46	0.93
6420	2022-10-25	79.90	0.71	0.90	885,475	78.85	80.13	78.79	1.70	1.33	-0.14
6419	2022-10-24	79.19	2.50	3.26	1,282,750	77.85	79.43	77.08	3.02	1.72	-0.43
6418	2022-10-21	76.69	3.02	4.10	1,308,449	76.83	76.97	73.30	4.78	-0.18	1.51
6417	2022-10-20	73.67	1.69	-2.24	1,009,339	75.50	76.32	73.03	4.36	-2.42	4.29
6416	2022-10-19	75.36	0.04	0.05	597,079	75.01	75.57	74.25	1.76	0.47	0.19
6415	2022-10-18	75.32	1.50	2.03	1,006,502	75.91	76.07	74.73	1.77	-0.78	-0.41
6414	2022-10-17	73.82	2.51	3.52	725,283	73.51	74.24	73.02	1.66	0.42	2.83
6413	2022-10-14	71.31	0.90	-1.25	591,544	72.84	73.12	71.29	2.51	-2.10	3.09
6412	2022-10-13	72.21	1.31	1.85	707,764	69.14	72.81	68.53	6.19	4.44	0.87
6411	2022-10-12	70.90	0.80	-1.12	619,520	71.14	71.54	70.61	1.31	-0.34	-2.48
6410	2022-10-11	71.70	0.03	0.04	558,763	70.54	72.63	70.34	3.25	1.64	-0.78
6409	2022-10-10	71.67	1.24	-1.70	528,855	72.84	72.84	71.09	2.40	-1.61	-1.58
6408	2022-10-07	72.91	1.27	-1.71	654,915	73.51	73.58	72.19	1.89	-0.82	-0.10
6407	2022-10-06	74.18	0.57	0.77	787,171	73.51	74.83	73.22	2.19	0.91	-0.90
6406	2022-10-05	73.61	0.87	-1.17	1,087,564	71.22	73.82	71.07	3.86	3.36	-0.14
6405	2022-10-04	74.48	3.98	5.65	975,583	72.55	74.50	72.55	2.69	2.66	-4.38
6404	2022-10-03	70.50	3.87	5.81	863,162	68.04	70.65	67.44	4.72	3.62	2.91
6403	2022-09-30	66.63	0.52	-0.77	675,045	67.00	68.49	66.57	2.87	-0.55	2.12
6402	2022-09-29	67.15	3.15	-4.48	682,934	68.12	68.26	66.33	2.83	-1.42	-0.22
6401	2022-09-28	70.30	1.58	2.30	636,943	68.61	70.81	68.47	3.41	2.46	-3.10
6400	2022-09-27	68.72	0.44	0.64	819,432	69.57	69.96	67.60	3.39	-1.22	-0.16
6399	2022-09-26	68.28	1.64	2.46	844,513	66.94	68.81	66.85	2.93	2.00	1.89
6398	2022-09-23	66.64	3.36	-4.80	1,116,258	66.82	67.28	65.74	2.30	-0.27	0.45
6397	2022-09-22	70.00	1.34	-1.88	720,516	71.39	71.61	69.67	2.72	-1.95	-4.54
6396	2022-09-21	71.34	1.82	-2.49	1,118,906	70.97	73.57	70.97	3.66	0.52	0.07
6395	2022-09-20	73.16	2.38	-3.15	569,502	74.22	74.22	72.97	1.68	-1.43	-2.99
6394	2022-09-19	75.54	1.77	2.40	532,214	72.64	75.67	72.58	4.25	3.99	-1.75
6393	2022-09-16	73.77	0.21	-0.28	664,434	72.71	74.00	72.49	2.08	1.46	-1.53
6392	2022-09-15	73.98	1.00	-1.33	671,922	73.72	76.31	73.66	3.59	0.35	-1.72
6391	2022-09-14	74.98	0.08	0.11	549,230	75.08	75.33	73.58	2.33	-0.13	-1.68
6390	2022-09-13	74.90	3.54	-4.51	653,195	75.68	76.89	74.74	2.84	-1.03	0.24
6389	2022-09-12	78.44	2.78	3.67	535,237	77.36	78.54	77.25	1.67	1.40	-3.52
6388	2022-09-09	75.66	1.34	1.80	344,227	74.94	75.89	74.76	1.51	0.96	2.25
6387	2022-09-08	74.32	1.16	-1.54	738,115	72.69	74.37	72.06	3.18	2.24	0.83
6386	2022-09-07	75.48	2.28	3.11	946,982	73.40	75.81	73.24	3.50	2.83	-3.70
6385	2022-09-06	73.20	2.39	-3.16	523,352	74.11	74.32	72.68	2.21	-1.23	0.27
6384	2022-09-02	75.59	1.20	-1.56	541,696	77.96	78.35	75.13	4.13	-3.04	-1.96
6383	2022-09-01	76.79	1.00	-1.29	653,929	75.70	76.84	74.84	2.64	1.44	1.52
6382	2022-08-31	77.79	0.87	-1.11	496,223	78.86	78.94	77.72	1.55	-1.36	-2.69
6381	2022-08-30	78.66	0.07	0.09	462,991	79.47	79.67	77.85	2.29	-1.02	0.25
6380	2022-08-29	78.59	0.31	0.40	385,156	77.79	79.65	77.64	2.58	1.03	1.12
6379	2022-08-26	78.28	3.39	-4.15	694,288	81.68	81.85	77.93	4.80	-4.16	-0.63
6378	2022-08-25	81.67	1.83	2.29	395,057	79.89	81.67	79.78	2.37	2.23	0.01
6377	2022-08-24	79.84	0.50	0.63	423,495	79.29	80.48	79.16	1.66	0.69	0.06
6376	2022-08-23	79.34	2.70	3.52	683,231	77.51	79.87	77.45	3.12	2.36	-0.06
6375	2022-08-22	76.64	5.35	-6.53	791,916	79.05	79.42	76.38	3.85	-3.05	1.14
6374	2022-08-19	81.99	2.41	-2.86	382,233	82.62	82.79	81.51	1.55	-0.76	-3.59
6373	2022-08-18	84.40	2.22	2.70	483,158	82.21	84.77	82.00	3.37	2.66	-2.11
6372	2022-08-17	82.18	3.30	-3.86	425,749	83.34	83.49	81.49	2.40	-1.39	0.04
6371	2022-08-16	85.48	1.38	1.64	514,202	83.90	85.74	83.90	2.19	1.88	-2.50
6370	2022-08-15	84.10	1.14	-1.34	415,035	82.94	84.45	82.91	1.86	1.40	-0.24
6369	2022-08-12	85.24	0.90	1.07	424,567	84.91	85.29	83.87	1.67	0.39	-2.70
6368	2022-08-11	84.34	1.13	1.36	351,266	84.15	84.78	83.46	1.57	0.23	0.68
6367	2022-08-10	83.21	3.20	4.00	405,655	82.47	83.49	82.24	1.52	0.90	1.13
6366	2022-08-09	80.01	1.28	-1.57	368,381	80.78	80.78	79.37	1.75	-0.95	3.07
6365	2022-08-08	81.29	2.65	3.37	727,108	80.25	81.67	80.23	1.79	1.30	-0.63
6364	2022-08-05	78.64	2.47	-3.05	918,176	79.95	80.42	78.32	2.63	-1.64	2.05
6363	2022-08-04	81.11	3.95	-4.64	1,068,724	84.03	84.03	80.97	3.64	-3.47	-1.43
6362	2022-08-03	85.06	1.30	1.55	490,474	84.20	85.67	84.06	1.91	1.02	-1.21
6361	2022-08-02	83.76	1.43	-1.68	687,278	84.63	84.92	83.71	1.43	-1.03	0.53
6360	2022-08-01	85.19	0.81	-0.94	631,940	85.00	86.36	84.70	1.95	0.22	-0.66
6359	2022-07-29	86.00	0.47	-0.54	671,928	85.55	86.39	85.36	1.20	0.53	-1.16
6358	2022-07-28	86.47	1.58	1.86	520,034	85.13	86.52	84.19	2.74	1.57	-1.06
6357	2022-07-27	84.89	2.48	3.01	565,044	82.98	85.14	82.54	3.13	2.30	0.28
6356	2022-07-26	82.41	1.08	-1.29	933,809	81.14	82.62	81.14	1.82	1.57	0.69
6355	2022-07-25	83.49	1.44	1.76	1,079,991	83.22	83.79	82.54	1.50	0.32	-2.81
6354	2022-07-22	82.05	0.62	0.76	1,098,297	84.35	84.35	80.93	4.05	-2.73	1.43
6353	2022-07-21	81.43	1.41	1.76	875,445	79.14	81.86	78.99	3.63	2.89	3.59
6352	2022-07-20	80.02	0.15	0.19	521,702	79.79	80.49	79.09	1.75	0.29	-1.10
6351	2022-07-19	79.87	4.24	5.61	826,410	78.49	80.02	78.35	2.13	1.76	-0.10
6350	2022-07-18	75.63	1.18	1.58	800,538	77.16	77.51	75.18	3.02	-1.98	3.78
6349	2022-07-15	74.45	2.10	2.90	386,328	73.87	74.98	72.74	3.03	0.79	3.64
6348	2022-07-14	72.35	1.33	-1.81	420,128	71.65	72.66	70.74	2.68	0.98	2.10
6347	2022-07-13	73.68	2.10	-2.77	460,973	73.95	74.78	73.43	1.83	-0.37	-2.76
6346	2022-07-12	75.78	1.94	2.63	631,748	73.96	76.93	73.96	4.02	2.46	-2.41
6345	2022-07-11	73.84	2.19	-2.88	390,336	75.62	75.73	73.51	2.94	-2.35	0.16
6344	2022-07-08	76.03	0.31	0.41	714,893	76.19	77.08	75.47	2.11	-0.21	-0.54
6343	2022-07-07	75.72	4.65	6.54	673,261	73.39	75.85	73.33	3.43	3.17	0.62
6342	2022-07-06	71.07	0.30	-0.42	626,742	71.75	72.13	70.20	2.69	-0.95	3.26
6341	2022-07-05	71.37	1.32	-1.82	560,148	69.44	71.48	68.79	3.87	2.78	0.53
6340	2022-07-01	72.69	1.12	1.56	489,364	71.36	73.59	71.33	3.17	1.86	-4.47
6339	2022-06-30	71.57	2.77	-3.73	759,706	71.43	72.68	69.78	4.06	0.20	-0.29
6338	2022-06-29	74.34	2.55	-3.32	752,133	76.43	76.43	74.07	3.09	-2.73	-3.91
6337	2022-06-28	76.89	0.03	0.04	782,803	76.89	78.44	76.29	2.80	0.00	-0.60
6336	2022-06-27	76.86	0.11	-0.14	529,379	75.99	77.36	75.42	2.55	1.14	0.04
6335	2022-06-24	76.97	2.61	3.51	625,263	75.09	77.05	74.69	3.14	2.50	-1.27
6334	2022-06-23	74.36	0.55	-0.73	861,702	73.86	74.68	72.44	3.03	0.68	0.98
6333	2022-06-22	74.91	0.51	-0.68	552,077	74.46	76.39	74.22	2.91	0.60	-1.40
6332	2022-06-21	75.42	6.37	9.23	1,135,804	74.24	75.72	72.60	4.20	1.59	-1.27
6331	2022-06-17	69.05	2.16	3.23	1,229,060	68.59	69.77	67.79	2.89	0.67	7.52
6330	2022-06-16	66.89	5.37	-7.43	732,425	69.82	69.92	66.25	5.26	-4.20	2.54
6329	2022-06-15	72.26	1.84	2.61	805,884	71.54	72.91	71.08	2.56	1.01	-3.38
6328	2022-06-14	70.42	0.78	-1.10	497,274	71.68	71.75	70.08	2.33	-1.76	1.59
6327	2022-06-13	71.20	4.54	-5.99	626,114	72.83	73.41	70.83	3.54	-2.24	0.67
6326	2022-06-10	75.74	2.95	-3.75	499,040	76.82	77.25	75.55	2.21	-1.41	-3.84
6325	2022-06-09	78.69	1.83	-2.27	569,293	79.22	80.03	78.60	1.81	-0.67	-2.38
6324	2022-06-08	80.52	0.39	-0.48	370,220	80.79	81.59	80.24	1.67	-0.33	-1.61
6323	2022-06-07	80.91	0.19	-0.23	452,950	80.24	81.26	79.99	1.58	0.83	-0.15
6322	2022-06-06	81.10	2.10	2.66	576,199	79.68	81.64	79.56	2.61	1.78	-1.06
6321	2022-06-03	79.00	3.31	-4.02	872,131	79.99	81.06	78.84	2.78	-1.24	0.86
6320	2022-06-02	82.31	2.30	2.87	648,446	80.65	82.38	80.53	2.29	2.06	-2.82
6319	2022-06-01	80.01	0.07	-0.09	720,895	81.39	81.45	79.33	2.60	-1.70	0.80
6318	2022-05-31	80.08	2.52	3.25	962,598	77.80	80.36	77.04	4.27	2.93	1.64
6317	2022-05-27	77.56	0.29	0.38	989,995	77.88	79.03	77.08	2.50	-0.41	0.31
6316	2022-05-26	77.27	1.20	1.58	1,409,240	76.25	78.88	75.75	4.10	1.34	0.79
6315	2022-05-25	76.07	2.22	3.01	989,471	73.35	76.07	72.02	5.52	3.71	0.24
6314	2022-05-24	73.85	2.40	-3.15	606,141	75.97	75.97	73.15	3.71	-2.79	-0.68
6313	2022-05-23	76.25	0.19	-0.25	768,053	76.75	76.87	75.00	2.44	-0.65	-0.37
6312	2022-05-20	76.44	0.18	0.24	1,126,430	77.72	78.30	74.18	5.30	-1.65	0.41
6311	2022-05-19	76.26	2.07	2.79	856,874	74.56	77.50	74.56	3.94	2.28	1.91
6310	2022-05-18	74.19	2.26	-2.96	808,317	75.63	76.70	73.99	3.58	-1.90	0.50
6309	2022-05-17	76.45	3.62	4.97	576,497	74.27	76.45	74.26	2.95	2.94	-1.07
6308	2022-05-16	72.83	1.58	-2.12	477,824	73.72	73.72	71.91	2.46	-1.21	1.98
6307	2022-05-13	74.41	3.10	4.35	507,280	72.63	74.66	72.33	3.21	2.45	-0.93
6306	2022-05-12	71.31	0.80	1.13	797,877	69.91	72.06	69.70	3.38	2.00	1.85
6305	2022-05-11	70.51	0.76	-1.07	1,003,191	73.33	73.76	70.49	4.46	-3.85	-0.85
6304	2022-05-10	71.27	0.67	0.95	993,989	73.59	73.86	70.10	5.11	-3.15	2.89
6303	2022-05-09	70.60	1.75	-2.42	498,794	71.40	72.27	70.43	2.58	-1.12	4.24
6302	2022-05-06	72.35	0.12	0.17	507,800	72.40	73.25	71.25	2.76	-0.07	-1.31
6301	2022-05-05	72.23	3.62	-4.77	615,608	74.00	74.69	71.29	4.59	-2.39	0.24
6300	2022-05-04	75.85	1.19	1.59	704,223	73.60	75.98	72.68	4.48	3.06	-2.44
6299	2022-05-03	74.66	0.19	-0.25	717,147	74.38	75.48	73.63	2.49	0.38	-1.42
6298	2022-05-02	74.85	1.17	1.59	786,813	73.03	74.98	72.12	3.92	2.49	-0.63
6297	2022-04-29	73.68	0.84	-1.13	737,936	75.14	76.19	73.51	3.57	-1.94	-0.88
6296	2022-04-28	74.52	2.17	3.00	730,263	74.00	75.24	72.70	3.43	0.70	0.83
6295	2022-04-27	72.35	1.95	2.77	766,153	70.41	73.28	70.41	4.08	2.76	2.28
6294	2022-04-26	70.40	3.00	-4.09	1,212,346	72.28	72.48	69.96	3.49	-2.60	0.01
6293	2022-04-25	73.40	1.49	2.07	1,053,800	71.40	73.79	70.41	4.73	2.80	-1.53
6292	2022-04-22	71.91	5.65	-7.28	2,145,962	71.70	73.51	71.09	3.38	0.29	-0.71
6291	2022-04-21	77.56	0.16	-0.21	1,384,517	81.23	81.91	77.56	5.36	-4.52	-7.56
6290	2022-04-20	77.72	1.93	2.55	905,950	79.28	79.45	77.14	2.91	-1.97	4.52
6289	2022-04-19	75.79	3.03	4.16	661,909	73.73	75.85	73.71	2.90	2.79	4.60
6288	2022-04-18	72.76	0.04	0.06	476,709	72.34	73.25	71.63	2.24	0.58	1.33
6287	2022-04-15	72.72	0.00	0.00	361,250	73.34	74.12	72.57	2.11	-0.85	-0.52
6286	2022-04-14	72.72	0.72	-0.98	347,733	73.34	74.29	72.56	2.36	-0.85	0.85
6285	2022-04-13	73.44	0.31	-0.42	485,556	73.55	74.38	73.32	1.44	-0.15	-0.14
6284	2022-04-12	73.75	0.50	0.68	572,016	74.62	75.38	73.39	2.67	-1.17	-0.27
6283	2022-04-11	73.25	0.22	-0.30	333,263	73.26	74.89	73.08	2.47	-0.01	1.87
6282	2022-04-08	73.47	0.19	-0.26	697,545	73.60	75.30	73.37	2.62	-0.18	-0.29
6281	2022-04-07	73.66	0.99	1.36	1,304,366	72.43	73.73	71.24	3.44	1.70	-0.08
6280	2022-04-06	72.67	1.11	-1.50	530,847	72.91	73.26	72.20	1.45	-0.33	-0.33
6279	2022-04-05	73.78	3.26	-4.23	501,439	76.11	76.34	73.63	3.56	-3.06	-1.18
6278	2022-04-04	77.04	0.05	0.06	497,030	76.85	78.05	76.20	2.41	0.25	-1.21
6277	2022-04-01	76.99	0.55	0.72	1,004,319	77.66	78.07	75.96	2.72	-0.86	-0.18
6276	2022-03-31	76.44	1.03	-1.33	696,465	76.82	77.68	76.33	1.76	-0.49	1.60
6275	2022-03-30	77.47	3.22	-3.99	864,946	79.21	79.27	77.01	2.85	-2.20	-0.84
6274	2022-03-29	80.69	4.28	5.60	944,784	81.24	82.38	80.26	2.61	-0.68	-1.83
6273	2022-03-28	76.41	0.23	-0.30	810,202	76.52	76.65	75.48	1.53	-0.14	6.32
6272	2022-03-25	76.64	0.83	-1.07	572,069	77.73	78.11	76.27	2.37	-1.40	-0.16
6271	2022-03-24	77.47	0.72	0.94	961,002	77.09	78.40	76.78	2.10	0.49	0.34
6270	2022-03-23	76.75	0.94	-1.21	450,479	76.74	77.66	76.31	1.76	0.01	0.44
6269	2022-03-22	77.69	0.28	0.36	454,151	78.07	78.71	77.16	1.99	-0.49	-1.22
6268	2022-03-21	77.41	1.30	-1.65	626,949	78.35	78.79	76.79	2.55	-1.20	0.85
6267	2022-03-18	78.71	0.71	0.91	1,334,523	75.82	78.88	75.36	4.64	3.81	-0.46
6266	2022-03-17	78.00	2.10	-2.62	775,382	77.20	78.56	76.84	2.23	1.04	-2.79
6265	2022-03-16	80.10	4.40	5.81	797,959	77.63	80.75	77.56	4.11	3.18	-3.62
6264	2022-03-15	75.70	0.89	1.19	528,600	75.68	77.32	75.33	2.63	0.03	2.55
6263	2022-03-14	74.81	1.09	1.48	801,983	74.95	76.96	74.05	3.88	-0.19	1.16
6262	2022-03-11	73.72	0.31	-0.42	709,835	74.29	74.71	73.21	2.02	-0.77	1.67
6261	2022-03-10	74.03	1.35	-1.79	780,686	72.91	75.32	72.73	3.55	1.54	0.35
6260	2022-03-09	75.38	2.33	3.19	1,037,652	71.43	77.60	74.96	3.70	5.53	-3.28
6259	2022-03-08	73.05	2.80	3.99	1,478,818	71.43	76.14	70.31	8.16	2.27	-2.22
6258	2022-03-07	70.25	6.28	-8.21	918,133	75.38	75.69	70.15	7.35	-6.81	1.68
6257	2022-03-04	76.53	4.09	-5.07	1,174,162	77.44	77.89	75.77	2.74	-1.18	-1.50
6256	2022-03-03	80.62	2.76	-3.31	1,735,304	80.80	82.25	78.95	4.08	-0.22	-3.94
6255	2022-03-02	83.38	1.79	2.19	815,769	81.86	83.84	81.12	3.32	1.86	-3.09
6254	2022-03-01	81.59	6.42	-7.29	1,147,449	86.04	85.92	80.47	6.33	-5.17	0.33
6253	2022-02-28	88.01	4.04	-4.39	850,197	87.54	89.88	87.11	3.16	0.54	-2.24
6252	2022-02-25	92.05	1.05	1.15	830,487	90.38	92.82	90.30	2.79	1.85	-4.90
6251	2022-02-24	91.00	4.30	-4.51	1,102,901	88.18	91.08	87.50	4.06	3.20	-0.68
6250	2022-02-23	95.30	0.81	-0.84	358,617	97.33	97.69	95.03	2.73	-2.09	-7.47
6249	2022-02-22	96.11	3.19	-3.21	514,242	97.37	98.43	95.28	3.24	-1.29	1.27
6248	2022-02-18	99.30	1.04	-1.04	283,534	100.26	100.81	98.73	2.07	-0.96	-1.94
6247	2022-02-17	100.34	2.84	-2.75	364,882	101.90	101.93	99.85	2.04	-1.53	-0.08
6246	2022-02-16	103.18	1.04	1.02	502,282	100.88	103.90	100.82	3.05	2.28	-1.24
6245	2022-02-15	102.14	3.41	3.45	328,452	100.26	102.58	99.99	2.58	1.88	-1.23
6244	2022-02-14	98.73	0.04	0.04	366,740	98.75	100.38	98.24	2.17	-0.02	1.55
6243	2022-02-11	98.69	2.48	-2.45	636,259	101.65	102.21	97.80	4.34	-2.91	0.06
6242	2022-02-10	101.17	2.71	-2.61	455,340	102.62	103.98	100.63	3.26	-1.41	0.47
6241	2022-02-09	103.88	0.46	0.44	389,456	104.23	105.48	103.68	1.73	-0.34	-1.21
6240	2022-02-08	103.42	1.89	1.86	571,136	101.77	103.71	101.28	2.39	1.62	0.78
6239	2022-02-07	101.53	0.08	-0.08	328,300	101.84	102.22	100.96	1.24	-0.30	0.24
6238	2022-02-05	101.61	0.00	0.00	520,601	99.40	102.30	99.27	3.05	2.22	0.23
6237	2022-02-04	101.61	0.63	0.62	520,601	99.40	102.30	99.27	3.05	2.22	-2.17
6236	2022-02-03	100.98	1.97	-1.91	392,109	101.98	102.88	100.63	2.21	-0.98	-1.56
6235	2022-02-02	102.95	1.53	1.51	878,788	100.48	103.49	99.93	3.54	2.46	-0.94
6234	2022-02-01	101.42	2.38	2.40	681,897	100.45	101.67	99.48	2.18	0.97	-0.93
6233	2022-01-31	99.04	2.25	2.32	1,172,919	96.13	99.06	94.48	4.76	3.03	1.42
6232	2022-01-28	96.79	0.87	0.91	1,362,019	96.79	97.43	93.08	4.49	0.00	-0.68
6231	2022-01-27	95.92	1.99	-2.03	860,616	98.49	99.11	94.54	4.64	-2.61	0.91
6230	2022-01-26	97.91	0.06	0.06	971,625	97.93	100.45	96.55	3.98	-0.02	0.59
6229	2022-01-25	97.85	0.06	0.06	574,521	96.74	99.36	94.71	4.81	1.15	0.08
6228	2022-01-24	97.79	0.95	-0.96	810,488	95.72	97.92	93.53	4.59	2.16	-1.07
6227	2022-01-21	98.74	0.26	-0.26	403,597	98.90	100.58	98.26	2.35	-0.16	-3.06
6226	2022-01-20	99.00	3.27	-3.20	457,320	101.99	102.82	98.86	3.88	-2.93	-0.10
6225	2022-01-19	102.27	2.11	-2.02	588,948	105.02	105.33	101.91	3.26	-2.62	-0.27
6224	2022-01-18	104.38	3.65	-3.38	572,795	104.48	105.60	103.72	1.80	-0.10	0.61
6223	2022-01-14	108.03	1.19	1.11	418,498	106.29	108.15	105.86	2.15	1.64	-3.29
6222	2022-01-13	106.84	1.32	1.25	439,795	107.10	108.56	106.55	1.88	-0.24	-0.51
6221	2022-01-12	105.52	1.62	-1.51	494,001	105.06	106.52	104.57	1.86	0.44	1.50
6220	2022-01-11	107.14	0.85	0.80	612,843	104.50	107.30	104.02	3.14	2.53	-1.94
6219	2022-01-10	106.29	0.63	0.60	746,701	105.89	106.96	104.07	2.73	0.38	-1.68
6218	2022-01-07	105.66	0.35	0.33	446,685	106.46	106.64	104.30	2.20	-0.75	0.22
6217	2022-01-06	105.31	0.31	-0.29	454,961	105.26	105.87	103.52	2.23	0.05	1.09
6216	2022-01-05	105.62	1.18	-1.10	401,893	107.44	108.31	105.38	2.73	-1.69	-0.34
6215	2022-01-04	106.80	2.48	2.38	468,053	105.30	107.41	105.18	2.12	1.42	0.60
6214	2022-01-03	104.32	0.91	0.88	369,441	103.93	104.84	103.41	1.38	0.38	0.94
6213	2021-12-31	103.41	0.32	0.31	253,525	102.56	103.87	102.12	1.71	0.83	0.50
6212	2021-12-30	103.09	0.83	0.81	288,117	103.59	104.41	103.00	1.36	-0.48	-0.51
6211	2021-12-29	102.26	0.21	0.21	193,914	102.72	103.11	102.26	0.83	-0.45	1.30
6210	2021-12-28	102.05	0.58	0.57	203,548	102.81	103.14	101.62	1.48	-0.74	0.66
6209	2021-12-27	101.47	0.41	0.41	313,491	100.91	102.10	100.51	1.58	0.55	1.32
6208	2021-12-23	101.06	2.84	2.89	412,314	99.90	101.48	99.90	1.58	1.16	-0.15
6207	2021-12-22	98.22	1.01	1.04	222,804	97.30	98.25	97.07	1.21	0.95	1.71
6206	2021-12-21	97.21	1.78	1.87	471,618	96.59	97.86	96.32	1.59	0.64	0.09
6205	2021-12-20	95.43	1.63	-1.68	475,335	96.24	96.24	93.97	2.36	-0.84	1.22
6204	2021-12-17	97.06	0.97	-0.99	490,003	97.38	98.34	96.32	2.07	-0.33	-0.84
6203	2021-12-16	98.03	2.10	-2.10	843,689	100.29	100.96	97.93	3.02	-2.25	-0.66
6202	2021-12-15	100.13	1.23	1.24	412,656	99.12	100.28	97.65	2.65	1.02	0.16
6201	2021-12-14	98.90	1.69	-1.68	489,778	100.11	101.10	98.88	2.22	-1.21	0.22
6200	2021-12-13	100.59	2.50	-2.43	531,084	102.62	102.81	100.59	2.16	-1.98	-0.48
6199	2021-12-10	103.09	1.76	1.74	386,928	102.11	103.09	102.01	1.06	0.96	-0.46
6198	2021-12-09	101.33	0.03	0.03	472,859	101.62	101.94	100.64	1.28	-0.29	0.77
6197	2021-12-08	101.30	1.43	1.43	525,567	100.03	101.90	99.89	2.01	1.27	0.32
6196	2021-12-07	99.87	0.64	0.64	408,431	100.07	101.05	99.80	1.25	-0.20	0.16
6195	2021-12-06	99.23	1.14	1.16	404,456	98.90	100.48	98.36	2.14	0.33	0.85
6194	2021-12-03	98.09	2.14	-2.14	557,273	99.63	99.63	96.92	2.72	-1.55	0.83
6193	2021-12-02	100.23	4.70	4.92	652,988	99.23	100.58	98.41	2.19	1.01	-0.60
6192	2021-12-01	95.53	0.86	-0.89	747,017	99.61	101.04	95.40	5.66	-4.10	3.87
6191	2021-11-30	96.39	0.46	0.48	6,148,708	96.34	97.24	94.35	3.00	0.05	3.34
6190	2021-11-29	95.93	0.46	-0.48	1,183,801	95.80	96.87	93.21	3.82	0.14	0.43
6189	2021-11-26	96.39	3.16	-3.17	835,826	95.88	96.57	95.26	1.37	0.53	-0.61
6188	2021-11-24	99.55	2.92	-2.85	947,091	99.86	100.19	98.74	1.45	-0.31	-3.69
6187	2021-11-23	102.47	2.20	-2.10	720,924	103.72	103.79	101.93	1.79	-1.21	-2.55
6186	2021-11-22	104.67	0.49	-0.47	637,452	106.22	107.02	104.58	2.30	-1.46	-0.91
6185	2021-11-19	105.16	1.57	-1.47	1,018,044	104.51	105.46	103.32	2.05	0.62	1.01
6184	2021-11-18	106.73	0.20	-0.19	548,460	106.49	107.26	105.91	1.27	0.23	-2.08
6183	2021-11-17	106.93	1.23	-1.14	1,241,650	106.04	107.66	105.54	2.00	0.84	-0.41
6182	2021-11-16	108.16	6.17	6.05	1,805,220	107.32	110.59	107.03	3.32	0.78	-1.96
6181	2021-11-15	101.99	0.32	-0.31	876,602	103.11	103.67	101.62	1.99	-1.09	5.23
6180	2021-11-12	102.31	0.30	0.29	1,443,053	102.29	102.58	101.19	1.36	0.02	0.78
6179	2021-11-11	102.01	0.82	0.81	347,540	102.00	102.31	101.30	0.99	0.01	0.27
6178	2021-11-10	101.19	1.95	-1.89	633,884	102.20	103.41	100.53	2.82	-0.99	0.80
6177	2021-11-09	103.14	0.45	0.44	507,200	103.05	103.34	102.46	0.85	0.09	-0.91
6176	2021-11-08	102.69	1.35	1.33	658,054	101.03	103.04	100.87	2.15	1.64	0.35
6175	2021-11-05	101.34	0.06	-0.06	368,851	102.44	102.50	100.64	1.82	-1.07	-0.31
6174	2021-11-04	101.40	0.17	-0.17	464,961	101.71	102.46	101.08	1.36	-0.30	1.03
6173	2021-11-03	101.57	3.60	3.67	676,663	97.97	101.81	97.75	4.14	3.67	0.14
6172	2021-11-02	97.97	0.06	0.06	410,742	97.60	98.06	96.95	1.14	0.38	0.00
6171	2021-11-01	97.91	1.06	1.09	527,631	97.43	98.29	97.19	1.13	0.49	-0.32
6170	2021-10-29	96.85	0.24	-0.25	553,799	96.59	97.70	96.09	1.67	0.27	0.60
6169	2021-10-28	97.09	2.48	2.62	601,973	95.76	97.54	95.38	2.26	1.39	-0.51
6168	2021-10-27	94.61	1.82	1.96	843,894	92.81	95.38	92.53	3.07	1.94	1.22
6167	2021-10-26	92.79	0.84	-0.90	648,003	93.63	93.96	91.99	2.10	-0.90	0.02
6166	2021-10-25	93.63	1.36	1.47	795,991	94.73	95.52	93.55	2.08	-1.16	0.00
6165	2021-10-22	92.27	3.00	-3.15	1,044,390	96.44	96.44	92.13	4.47	-4.32	2.67
6164	2021-10-21	95.27	0.16	0.17	539,283	94.73	95.96	94.31	1.74	0.57	1.23
6163	2021-10-20	95.11	0.67	0.71	523,641	92.65	95.78	92.52	3.52	2.66	-0.40
6162	2021-10-19	94.44	0.37	-0.39	522,501	95.00	95.62	94.23	1.46	-0.59	-1.90
6161	2021-10-18	94.81	1.92	-1.98	540,243	94.84	96.06	94.71	1.42	-0.03	0.20
6160	2021-10-15	96.73	1.51	1.59	587,472	95.62	97.10	95.26	1.92	1.16	-1.95
6159	2021-10-14	95.22	2.23	2.40	303,995	93.69	95.40	93.23	2.32	1.63	0.42
6158	2021-10-13	92.99	0.84	-0.90	620,793	92.98	93.99	92.53	1.57	0.01	0.75
6157	2021-10-12	93.83	1.27	1.37	540,323	93.43	94.71	93.38	1.42	0.43	-0.91
6156	2021-10-11	92.56	0.87	0.95	446,460	92.69	93.77	91.76	2.17	-0.14	0.94
6155	2021-10-08	91.69	0.87	0.96	378,021	91.02	92.36	90.75	1.77	0.74	1.09
6154	2021-10-07	90.82	3.21	3.66	458,445	89.90	91.40	89.86	1.71	1.02	0.22
6153	2021-10-06	87.61	0.57	0.65	646,758	86.11	87.62	85.59	2.36	1.74	2.61
6152	2021-10-05	87.04	0.14	0.16	493,000	86.37	87.34	85.18	2.50	0.78	-1.07
6151	2021-10-04	86.90	0.81	0.94	480,505	86.26	87.67	86.05	1.88	0.74	-0.61
6150	2021-10-01	86.09	0.37	0.43	444,480	86.20	86.66	84.27	2.77	-0.13	0.20
6149	2021-09-30	85.72	1.37	-1.57	583,354	86.68	87.08	85.68	1.62	-1.11	0.56
6148	2021-09-29	87.09	1.51	-1.70	329,134	88.24	88.40	86.77	1.85	-1.30	-0.47
6147	2021-09-28	88.60	1.20	-1.34	540,211	89.79	91.14	88.58	2.85	-1.33	-0.41
6146	2021-09-27	89.80	1.05	1.18	839,223	87.65	90.13	87.60	2.89	2.45	-0.01
6145	2021-09-24	88.75	2.17	2.51	756,530	87.47	88.85	86.87	2.26	1.46	-1.24
6144	2021-09-23	86.58	1.95	2.30	660,970	87.14	88.25	86.50	2.01	-0.64	1.03
6143	2021-09-22	84.63	1.75	2.11	466,625	85.04	85.83	84.51	1.55	-0.48	2.97
6142	2021-09-21	82.88	0.71	0.86	536,707	83.24	83.38	81.91	1.77	-0.43	2.61
6141	2021-09-20	82.17	2.45	-2.90	605,429	81.50	82.18	80.83	1.66	0.82	1.30
6140	2021-09-17	84.62	0.29	0.34	1,015,475	84.75	85.03	83.07	2.31	-0.15	-3.69
6139	2021-09-16	84.33	3.75	-4.26	639,814	86.23	86.37	84.26	2.45	-2.20	0.50
6138	2021-09-15	88.08	0.53	0.61	535,508	87.00	88.28	86.56	1.98	1.24	-2.10
6137	2021-09-14	87.55	1.03	-1.16	410,257	88.54	88.65	87.17	1.67	-1.12	-0.63
6136	2021-09-13	88.58	2.24	2.59	425,358	87.93	88.64	87.20	1.64	0.74	-0.05
6135	2021-09-10	86.34	0.10	-0.12	236,602	87.48	87.80	86.24	1.78	-1.30	1.84
6134	2021-09-09	86.44	0.67	0.78	304,824	86.01	87.08	85.88	1.40	0.50	1.20
6133	2021-09-08	85.77	1.43	-1.64	291,979	85.48	85.93	84.76	1.37	0.34	0.28
6132	2021-09-07	87.20	0.52	-0.59	312,705	87.39	87.84	86.42	1.62	-0.22	-1.97
6131	2021-09-03	87.72	0.67	-0.76	252,093	88.22	88.59	87.62	1.10	-0.57	-0.38
6130	2021-09-02	88.39	0.59	0.67	349,990	88.67	88.87	87.87	1.13	-0.32	-0.19
6129	2021-09-01	87.80	0.59	-0.67	553,846	88.00	88.35	87.02	1.51	-0.23	0.99
6128	2021-08-31	88.39	0.72	-0.81	678,246	89.26	89.26	87.99	1.42	-0.97	-0.44
6127	2021-08-30	89.11	0.63	-0.70	398,262	91.19	91.27	88.98	2.51	-2.28	0.17
6126	2021-08-27	89.74	1.13	1.28	418,944	89.60	90.81	89.60	1.35	0.16	1.62
6125	2021-08-26	88.61	2.39	-2.63	453,983	90.14	90.29	88.20	2.32	-1.70	1.12
6124	2021-08-25	91.00	1.17	-1.27	201,711	92.39	92.39	90.97	1.54	-1.50	-0.95
6123	2021-08-24	92.17	1.60	1.77	274,046	91.27	92.44	90.96	1.62	0.99	0.24
6122	2021-08-23	90.57	0.15	-0.17	257,052	90.53	90.83	90.01	0.91	0.04	0.77
6121	2021-08-20	90.72	0.82	-0.90	466,670	89.98	90.90	89.23	1.86	0.82	-0.21
6120	2021-08-19	91.54	3.28	-3.46	686,553	91.40	92.51	90.66	2.02	0.15	-1.70
6119	2021-08-18	94.82	0.44	-0.46	410,091	93.78	95.87	93.56	2.46	1.11	-3.61
6118	2021-08-17	95.26	3.01	-3.06	668,704	97.01	97.04	94.58	2.54	-1.80	-1.55
6117	2021-08-16	98.27	0.36	0.37	151,500	97.99	98.30	97.29	1.03	0.29	-1.28
6116	2021-08-13	97.91	0.92	-0.93	249,325	99.05	99.05	97.84	1.22	-1.15	0.08
6115	2021-08-12	98.83	0.31	0.31	231,635	98.79	98.99	97.78	1.22	0.04	0.22
6114	2021-08-11	98.52	0.46	0.47	300,375	97.84	98.73	97.43	1.33	0.70	0.27
6113	2021-08-10	98.06	0.51	0.52	301,344	97.29	98.42	96.72	1.75	0.79	-0.22
6112	2021-08-09	97.55	1.66	-1.67	424,010	98.22	98.26	96.77	1.52	-0.68	-0.27
6111	2021-08-06	99.21	0.96	0.98	389,275	98.79	99.38	98.39	1.00	0.43	-1.00
6110	2021-08-05	98.25	1.22	1.26	270,362	98.00	98.94	97.90	1.06	0.26	0.55
6109	2021-08-04	97.03	2.87	-2.87	440,555	98.52	99.00	97.01	2.02	-1.51	1.00
6108	2021-08-03	99.90	0.82	0.83	386,870	98.89	99.94	97.71	2.26	1.02	-1.38
6107	2021-08-02	99.08	1.80	-1.78	390,969	100.51	101.68	98.93	2.74	-1.42	-0.19
6106	2021-07-30	100.88	0.54	0.54	504,077	100.03	101.61	99.77	1.84	0.85	-0.37
6105	2021-07-29	100.34	3.13	3.22	413,882	97.92	100.40	97.84	2.61	2.47	-0.31
6104	2021-07-28	97.21	0.38	0.39	383,594	96.58	97.70	96.38	1.37	0.65	0.73
6103	2021-07-27	96.83	0.43	0.45	374,111	95.70	96.91	95.33	1.65	1.18	-0.26
6102	2021-07-26	96.40	2.65	2.83	489,692	93.66	96.50	93.66	3.03	2.93	-0.73
6101	2021-07-23	93.75	2.30	2.52	418,121	94.03	94.17	92.66	1.61	-0.30	-0.10
6100	2021-07-22	91.45	1.48	-1.59	281,121	92.66	92.83	91.37	1.58	-1.31	2.82
6099	2021-07-21	92.93	0.20	0.22	312,664	93.62	94.99	92.87	2.26	-0.74	-0.29
6098	2021-07-20	92.73	2.14	2.36	535,434	90.68	93.09	90.49	2.87	2.26	0.96
6097	2021-07-19	90.59	0.15	0.17	614,059	88.86	91.08	88.60	2.79	1.95	0.10
6096	2021-07-16	90.44	4.54	-4.78	1,154,243	90.53	92.07	90.23	2.03	-0.10	-1.75
6095	2021-07-15	94.98	0.74	-0.77	718,062	94.04	95.90	93.82	2.21	1.00	-4.69
6094	2021-07-14	95.72	0.44	0.46	258,581	96.00	96.32	95.11	1.26	-0.29	-1.76
6093	2021-07-13	95.28	1.21	-1.25	279,582	95.84	96.20	95.15	1.10	-0.58	0.76
6092	2021-07-12	96.49	0.45	0.47	303,652	95.66	96.79	95.40	1.45	0.87	-0.67
6091	2021-07-09	96.04	2.34	2.50	252,433	95.07	96.42	95.07	1.42	1.02	-0.40
6090	2021-07-08	93.70	1.31	-1.38	364,539	93.56	94.83	92.42	2.58	0.15	1.46
6089	2021-07-07	95.01	0.73	-0.76	334,123	94.89	95.46	93.68	1.88	0.13	-1.53
6088	2021-07-06	95.74	2.39	-2.44	507,367	96.85	96.85	94.44	2.49	-1.15	-0.89
6087	2021-07-02	98.13	0.18	0.18	340,620	98.54	98.54	97.10	1.46	-0.42	-1.30
6086	2021-07-01	97.95	0.19	0.19	472,522	97.81	98.47	97.19	1.31	0.14	0.60
6085	2021-06-30	97.76	1.77	-1.78	719,149	99.52	99.53	97.31	2.23	-1.77	0.05
6084	2021-06-29	99.53	0.98	0.99	248,451	99.28	100.45	99.28	1.18	0.25	-0.01
6083	2021-06-28	98.55	1.24	-1.24	265,456	99.70	99.87	98.07	1.81	-1.15	0.74
6082	2021-06-25	99.79	0.06	0.06	196,326	100.19	101.21	99.68	1.53	-0.40	-0.09
6081	2021-06-24	99.73	0.84	0.85	237,366	100.44	100.68	99.34	1.33	-0.71	0.46
6080	2021-06-23	98.89	0.35	-0.35	347,197	99.39	99.86	98.68	1.19	-0.50	1.57
6079	2021-06-22	99.24	1.12	1.14	195,469	98.42	99.61	97.81	1.83	0.83	0.15
6078	2021-06-21	98.12	1.90	1.97	342,688	97.88	98.93	97.65	1.31	0.25	0.31
6077	2021-06-18	96.22	3.08	-3.10	600,956	97.70	97.86	96.22	1.68	-1.51	1.73
6076	2021-06-17	99.30	3.21	-3.13	291,882	102.32	102.81	98.88	3.84	-2.95	-1.61
6075	2021-06-16	102.51	1.92	-1.84	424,730	103.45	103.63	102.13	1.45	-0.91	-0.19
6074	2021-06-15	104.43	0.58	0.56	337,574	104.16	104.50	103.08	1.36	0.26	-0.94
6073	2021-06-14	103.85	1.66	-1.57	286,129	104.30	104.42	103.00	1.36	-0.43	0.30
6072	2021-06-11	105.51	1.46	1.40	214,004	104.15	105.52	104.15	1.32	1.31	-1.15
6071	2021-06-10	104.05	0.20	0.19	257,700	104.79	105.08	103.98	1.05	-0.71	0.10
6070	2021-06-09	103.85	1.64	-1.55	243,512	104.80	105.00	103.73	1.21	-0.91	0.91
6069	2021-06-08	105.49	1.31	-1.23	354,200	105.37	106.05	104.89	1.10	0.11	-0.65
6068	2021-06-07	106.80	1.58	-1.46	231,559	107.82	108.30	106.52	1.65	-0.95	-1.34
6067	2021-06-04	108.38	0.24	0.22	183,880	107.95	108.76	107.09	1.55	0.40	-0.52
6066	2021-06-03	108.14	1.57	1.47	404,692	106.12	108.71	105.15	3.35	1.90	-0.18
6065	2021-06-02	106.57	0.53	-0.49	400,659	106.86	107.07	105.44	1.53	-0.27	-0.42
6064	2021-06-01	107.10	1.07	1.01	613,055	105.57	107.31	105.22	1.98	1.45	-0.22
6063	2021-05-28	106.03	0.36	-0.34	424,555	105.48	106.99	105.00	1.89	0.52	-0.43
6062	2021-05-27	106.39	3.22	3.12	1,057,325	104.09	106.60	103.99	2.51	2.21	-0.86
6061	2021-05-26	103.17	0.06	-0.06	351,869	102.60	103.65	102.57	1.05	0.56	0.89
6060	2021-05-25	103.23	0.55	-0.53	221,434	104.45	105.09	103.00	2.00	-1.17	-0.61
6059	2021-05-24	103.78	0.72	0.70	216,759	103.75	104.41	103.36	1.01	0.03	0.65
6058	2021-05-21	103.06	1.31	1.29	349,361	102.12	103.31	102.07	1.21	0.92	0.67
6057	2021-05-20	101.75	1.37	1.36	216,138	101.29	102.03	100.89	1.13	0.45	0.36
6056	2021-05-19	100.38	0.77	-0.76	374,253	99.70	101.12	99.07	2.06	0.68	0.91
6055	2021-05-18	101.15	0.88	-0.86	303,266	102.37	102.53	101.10	1.40	-1.19	-1.43
6054	2021-05-17	102.03	0.31	0.30	187,063	101.17	102.20	100.51	1.67	0.85	0.33
6053	2021-05-14	101.72	3.39	3.45	252,401	101.01	102.35	100.45	1.88	0.70	-0.54
6052	2021-05-13	98.33	1.50	1.55	252,151	97.52	99.45	97.01	2.50	0.83	2.73
6051	2021-05-12	96.83	3.92	-3.89	269,952	100.26	101.14	96.67	4.46	-3.42	0.71
6050	2021-05-11	100.75	1.26	-1.24	253,003	101.08	102.47	100.13	2.31	-0.33	-0.49
6049	2021-05-10	102.01	1.83	-1.76	275,170	103.35	104.06	101.92	2.07	-1.30	-0.91
6048	2021-05-07	103.84	1.07	1.04	284,694	102.52	104.07	101.93	2.09	1.29	-0.47
6047	2021-05-06	102.77	1.67	1.65	312,642	100.02	102.77	99.79	2.98	2.75	-0.24
6046	2021-05-05	101.10	2.43	2.46	304,457	99.17	101.39	98.80	2.61	1.95	-1.07
6045	2021-05-04	98.67	3.07	-3.02	571,941	98.88	100.18	97.92	2.29	-0.21	0.51
6044	2021-05-03	101.74	1.08	1.07	208,168	101.90	102.44	100.89	1.52	-0.16	-2.81
6043	2021-04-30	100.66	2.24	-2.18	226,557	101.93	102.49	100.51	1.94	-1.25	1.23
6042	2021-04-29	102.90	2.09	-1.99	535,245	103.09	103.78	101.47	2.24	-0.18	-0.94
6041	2021-04-28	104.99	2.03	-1.90	324,118	105.97	106.43	104.69	1.64	-0.92	-1.81
6040	2021-04-27	107.02	0.38	0.36	547,013	104.55	107.94	104.50	3.29	2.36	-0.98
6039	2021-04-26	106.64	0.79	0.75	403,987	106.41	106.74	105.09	1.55	0.22	-1.96
6038	2021-04-23	105.85	7.80	7.96	822,869	101.55	106.12	100.83	5.21	4.23	0.53
6037	2021-04-22	98.05	0.44	0.45	732,687	98.70	99.38	97.23	2.18	-0.66	3.57
6036	2021-04-21	97.61	2.97	3.14	447,676	94.84	97.64	94.14	3.69	2.92	1.12
6035	2021-04-20	94.64	2.71	-2.78	460,051	95.96	96.01	93.90	2.20	-1.38	0.21
6034	2021-04-19	97.35	0.22	-0.23	354,290	98.49	98.52	96.03	2.53	-1.16	-1.43
6033	2021-04-16	97.57	1.46	1.52	335,540	97.12	98.07	97.05	1.05	0.46	0.94
6032	2021-04-15	96.11	0.86	0.90	263,711	95.63	96.26	95.29	1.01	0.50	1.05
6031	2021-04-14	95.25	1.60	1.71	465,215	94.30	96.26	94.17	2.22	1.01	0.40
6030	2021-04-13	93.65	0.47	0.50	337,092	93.46	93.85	92.23	1.73	0.20	0.69
6029	2021-04-12	93.18	0.26	0.28	310,500	93.01	93.54	92.10	1.55	0.18	0.30
6028	2021-04-09	92.92	0.10	0.11	298,416	92.64	93.18	92.12	1.14	0.30	0.10
6027	2021-04-08	92.82	0.97	-1.03	425,129	92.82	93.40	91.58	1.96	0.00	-0.19
6026	2021-04-07	93.79	1.11	-1.17	252,471,000	95.74	95.75	93.51	2.34	-2.04	-1.03
6025	2021-04-06	94.90	0.52	-0.54	3,204,783,744	95.06	96.45	94.77	1.77	-0.17	0.89
6024	2021-04-05	95.42	1.27	1.35	1,067,618,112	95.49	96.28	95.16	1.17	-0.07	-0.38
6023	2021-04-01	94.15	1.35	1.45	1,068,289,216	93.31	94.23	92.16	2.22	0.90	1.42
6022	2021-03-31	92.80	0.52	-0.56	586,724	92.47	94.13	92.05	2.25	0.36	0.55
6021	2021-03-30	93.32	2.86	3.16	1,077,348,928	91.33	93.62	91.20	2.65	2.18	-0.91
6020	2021-03-29	90.46	0.98	-1.07	389,423	91.27	92.17	90.26	2.09	-0.89	0.96
6019	2021-03-26	91.44	2.00	2.24	490,442	90.31	91.52	89.15	2.62	1.25	-0.19
6018	2021-03-25	89.44	1.12	1.27	694,970	87.74	89.73	86.52	3.66	1.94	0.97
6017	2021-03-24	88.32	1.02	1.17	697,232	87.83	89.93	87.74	2.49	0.56	-0.66
6016	2021-03-23	87.30	2.57	-2.86	172,559	88.00	88.63	86.62	2.28	-0.80	0.61
6015	2021-03-22	89.87	3.75	-4.01	406,370	90.71	90.79	89.56	1.36	-0.93	-2.08
6014	2021-03-19	93.62	1.68	-1.76	710,060	94.47	95.48	93.43	2.17	-0.90	-3.11
6013	2021-03-18	95.30	3.90	-3.93	418,120	97.80	98.36	95.15	3.28	-2.56	-0.87
6012	2021-03-17	99.20	1.88	1.93	542,333	95.89	99.21	95.46	3.91	3.45	-1.41
6011	2021-03-16	97.32	1.34	-1.36	296,109	98.84	99.05	96.61	2.47	-1.54	-1.47
6010	2021-03-15	98.66	0.12	0.12	314,793	97.47	98.68	96.48	2.26	1.22	0.18
6009	2021-03-12	98.54	1.22	1.25	371,080	96.82	98.60	96.75	1.91	1.78	-1.09
6008	2021-03-11	97.32	1.76	1.84	374,863	97.16	97.59	96.30	1.33	0.16	-0.51
6007	2021-03-10	95.56	0.02	0.02	450,807	95.80	96.43	95.16	1.33	-0.25	1.67
6006	2021-03-09	95.54	0.66	-0.69	472,196	96.72	97.15	95.47	1.74	-1.22	0.27
6005	2021-03-08	96.20	2.20	2.34	577,617	94.37	97.33	94.23	3.28	1.94	0.54
6004	2021-03-05	94.00	2.95	3.24	598,599	91.41	94.12	90.60	3.85	2.83	0.39
6003	2021-03-04	91.05	3.47	-3.67	510,776	93.87	94.29	89.75	4.84	-3.00	0.40

ALV Investment Calculator

This calculator shows the potential of ALV stock.
Just pick a start date, end date and click Calculate.

Ticker:

ALV

Date start:

1997-04-28 open

Date end:

2023-02-23 close

Duration:

25 years 307 days

Trading days:

6,501

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1997-04-28 open

1,000.00

Shares bought: 38.02

Stock price: 26.30

SELL

Value on 2023-02-23 close

4,386.02

Dividends (87)

20.69%

+907.31

Stock growth

79.31%

+2,478.71

NET: +3,386.02

Total ROI: +338.60% (4.39x)

Annualised: +5.89% (1.06x)

Dividends ROI: +90.73% (1.91x)

Dividend Yield: +2.53% (1.03x)

Stock price: 91.49

Duration: 25 years 307 days

Trading days: 6,501

SELL

Value on 2023-02-23 close

3,478.71

NET: +2,478.71

ROI: +247.87% (3.48x)

Annualised: +4.94% (1.05x)

Stock price: 91.49

Duration: 25 years 307 days

Trading days: 6,501

Click here to calculate the HIGHEST and LOWEST values of your investment.

ALV Monthly statistics

This section shows monthly performance of ALV stock.
There are 311 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	93.40 2023-02-02	88.49 2023-02-16	91.26 2023-02-01	91.49 2023-02-23	0.25	2.34	-3.04
2023 January	20	93.77 2023-01-27	76.66 2023-01-05	78.26 2023-01-03	92.12 2023-01-31	17.71	19.82	-2.04
2022 December	21	88.99 2022-12-01	73.66 2022-12-22	88.54 2022-12-01	76.58 2022-12-30	-13.51	0.51	-16.81
2022 November	21	89.88 2022-11-15	76.63 2022-11-03	81.96 2022-11-01	88.40 2022-11-30	7.86	9.66	-6.50
2022 October	21	81.43 2022-10-26	67.44 2022-10-03	68.04 2022-10-03	80.35 2022-10-31	18.09	19.68	-0.88
2022 September	21	78.54 2022-09-12	65.74 2022-09-23	75.70 2022-09-01	66.63 2022-09-30	-11.98	3.75	-13.16
2022 August	23	86.36 2022-08-01	76.38 2022-08-22	85.00 2022-08-01	77.79 2022-08-31	-8.48	1.60	-10.14
2022 July	20	86.52 2022-07-28	68.79 2022-07-05	71.36 2022-07-01	86.00 2022-07-29	20.52	21.24	-3.60
2022 June	21	82.38 2022-06-02	66.25 2022-06-16	81.39 2022-06-01	71.57 2022-06-30	-12.07	1.22	-18.60
2022 May	21	80.36 2022-05-31	69.70 2022-05-12	73.03 2022-05-02	80.08 2022-05-31	9.65	10.04	-4.56
2022 April	21	81.91 2022-04-21	69.96 2022-04-26	77.66 2022-04-01	73.68 2022-04-29	-5.12	5.47	-9.92
2022 March	23	85.92 2022-03-01	70.15 2022-03-07	86.04 2022-03-01	76.44 2022-03-31	-11.16	-0.14	-18.47
2022 February	20	105.48 2022-02-09	87.11 2022-02-28	100.45 2022-02-01	88.01 2022-02-28	-12.38	5.01	-13.28
2022 January	20	108.56 2022-01-13	93.08 2022-01-28	103.93 2022-01-03	99.04 2022-01-31	-4.71	4.45	-10.44
2021 December	22	104.41 2021-12-30	93.97 2021-12-20	99.61 2021-12-01	103.41 2021-12-31	3.81	4.82	-5.66
2021 November	21	110.59 2021-11-16	93.21 2021-11-29	97.43 2021-11-01	96.39 2021-11-30	-1.07	13.51	-4.33
2021 October	21	97.70 2021-10-29	84.27 2021-10-01	86.20 2021-10-01	96.85 2021-10-29	12.35	13.34	-2.24
2021 September	21	91.14 2021-09-28	80.83 2021-09-20	88.00 2021-09-01	85.72 2021-09-30	-2.59	3.57	-8.15
2021 August	22	101.68 2021-08-02	87.99 2021-08-31	100.51 2021-08-02	88.39 2021-08-31	-12.06	1.16	-12.46
2021 July	21	101.61 2021-07-30	88.60 2021-07-19	97.81 2021-07-01	100.88 2021-07-30	3.14	3.89	-9.42
2021 June	22	108.76 2021-06-04	96.22 2021-06-18	105.57 2021-06-01	97.76 2021-06-30	-7.40	3.02	-8.86
2021 May	20	106.99 2021-05-28	96.67 2021-05-12	101.90 2021-05-03	106.03 2021-05-28	4.05	5.00	-5.13
2021 April	21	107.94 2021-04-27	91.58 2021-04-08	93.31 2021-04-01	100.66 2021-04-30	7.88	15.68	-1.85
2021 March	23	99.21 2021-03-17	86.52 2021-03-25	90.45 2021-03-01	92.80 2021-03-31	2.60	9.68	-4.34
2021 February	19	95.58 2021-02-08	87.86 2021-02-26	89.15 2021-02-01	90.00 2021-02-26	0.95	7.21	-1.45
2021 January	19	95.93 2021-01-06	86.10 2021-01-25	93.49 2021-01-04	88.71 2021-01-29	-5.11	2.61	-7.90
2020 December	22	95.43 2020-12-09	89.06 2020-12-21	90.98 2020-12-01	92.10 2020-12-31	1.23	4.89	-2.11
2020 November	20	94.28 2020-11-24	75.18 2020-11-02	75.59 2020-11-02	89.05 2020-11-30	17.81	24.73	-0.54
2020 October	22	86.62 2020-10-23	74.53 2020-10-30	76.27 2020-10-01	75.80 2020-10-30	-0.62	13.57	-2.28
2020 September	21	80.82 2020-09-10	68.49 2020-09-25	78.00 2020-09-01	72.88 2020-09-30	-6.56	3.62	-12.19
2020 August	21	80.24 2020-08-31	66.09 2020-08-03	66.30 2020-08-03	78.34 2020-08-31	18.16	21.03	-0.32
2020 July	22	70.18 2020-07-27	62.18 2020-07-01	63.58 2020-07-01	65.03 2020-07-31	2.28	10.38	-2.20
2020 June	22	71.56 2020-06-05	60.60 2020-06-15	64.63 2020-06-01	64.51 2020-06-30	-0.19	10.72	-6.24
2020 May	20	68.77 2020-05-27	52.93 2020-05-14	58.46 2020-05-01	63.58 2020-05-29	8.76	17.64	-9.46
2020 April	21	62.71 2020-04-27	39.83 2020-04-03	44.71 2020-04-01	60.02 2020-04-30	34.24	40.26	-10.91
2020 March	22	68.64 2020-03-03	38.16 2020-03-19	66.63 2020-03-02	46.01 2020-03-31	-30.95	3.02	-42.73
2020 February	19	79.69 2020-02-05	65.40 2020-02-28	76.34 2020-02-03	66.73 2020-02-28	-12.59	4.39	-14.33
2020 January	21	85.75 2020-01-02	74.11 2020-01-27	85.62 2020-01-02	76.63 2020-01-31	-10.50	0.15	-13.44
2019 December	21	87.01 2019-12-18	80.32 2019-12-03	82.47 2019-12-02	84.41 2019-12-31	2.35	5.51	-2.61
2019 November	20	86.36 2019-11-08	78.12 2019-11-01	78.69 2019-11-01	81.72 2019-11-29	3.85	9.75	-0.72
2019 October	23	83.95 2019-10-24	74.04 2019-10-02	77.15 2019-10-01	77.84 2019-10-31	0.89	8.81	-4.03
2019 September	20	81.08 2019-09-13	66.50 2019-09-03	67.49 2019-09-03	78.88 2019-09-30	16.88	20.14	-1.47
2019 August	22	72.74 2019-08-01	62.69 2019-08-15	72.39 2019-08-01	68.40 2019-08-30	-5.51	0.48	-13.40
2019 July	22	77.11 2019-07-24	65.35 2019-07-09	71.12 2019-07-01	72.15 2019-07-31	1.45	8.42	-8.11
2019 June	20	71.39 2019-06-28	61.45 2019-06-03	61.51 2019-06-03	70.51 2019-06-28	14.63	16.06	-0.10
2019 May	22	79.28 2019-05-02	61.07 2019-05-31	78.95 2019-05-01	61.57 2019-05-31	-22.01	0.42	-22.65
2019 April	21	86.83 2019-04-18	74.77 2019-04-01	74.77 2019-04-01	78.49 2019-04-30	4.98	16.13	0.00
2019 March	21	83.43 2019-03-01	72.78 2019-03-27	82.39 2019-03-01	73.53 2019-03-29	-10.75	1.26	-11.66
2019 February	19	83.53 2019-02-27	72.96 2019-02-08	79.43 2019-02-01	81.81 2019-02-28	3.00	5.16	-8.15
2019 January	21	82.54 2019-01-28	67.26 2019-01-03	68.65 2019-01-02	79.85 2019-01-31	16.31	20.23	-2.02
2018 December	19	90.28 2018-12-03	68.20 2018-12-27	88.80 2018-12-03	70.23 2018-12-31	-20.91	1.67	-23.20
2018 November	21	91.00 2018-11-26	80.82 2018-11-12	83.13 2018-11-01	85.91 2018-11-30	3.34	9.47	-2.78
2018 October	23	88.17 2018-10-29	75.99 2018-10-26	87.20 2018-10-01	83.34 2018-10-31	-4.43	1.11	-12.86
2018 September	19	95.83 2018-09-21	83.94 2018-09-11	88.69 2018-09-04	86.68 2018-09-28	-2.27	8.05	-5.36
2018 August	23	101.53 2018-08-01	88.50 2018-08-31	101.53 2018-08-01	89.09 2018-08-31	-12.25	0.00	-12.83
2018 July	21	107.36 2018-07-16	98.71 2018-07-02	99.14 2018-07-02	102.46 2018-07-31	3.35	8.29	-0.43
2018 June	21	115.44 2018-06-11	100.31 2018-06-28	108.85 2018-06-01	103.18 2018-06-29	-5.21	6.05	-7.85
2018 May	22	109.22 2018-05-21	95.26 2018-05-01	96.19 2018-05-01	106.61 2018-05-31	10.83	13.55	-0.97
2018 April	21	110.84 2018-04-18	96.33 2018-04-30	104.70 2018-04-02	96.58 2018-04-30	-7.76	5.86	-7.99
2018 March	21	109.86 2018-03-14	101.04 2018-03-01	102.93 2018-03-01	105.14 2018-03-29	2.15	6.73	-1.84
2018 February	19	108.48 2018-02-01	98.43 2018-02-09	108.37 2018-02-01	103.34 2018-02-28	-4.64	0.10	-9.17
2018 January	21	109.92 2018-01-31	91.01 2018-01-02	91.87 2018-01-02	109.66 2018-01-31	19.36	19.65	-0.94
2017 December	20	93.54 2017-12-01	90.26 2017-12-13	92.70 2017-12-01	91.56 2017-12-29	-1.23	0.91	-2.63
2017 November	21	92.39 2017-11-30	85.92 2017-11-15	91.25 2017-11-01	92.16 2017-11-30	1.00	1.25	-5.84
2017 October	22	92.04 2017-10-09	85.15 2017-10-26	88.41 2017-10-02	89.96 2017-10-31	1.75	4.11	-3.69
2017 September	20	92.02 2017-09-14	77.68 2017-09-06	78.54 2017-09-01	89.05 2017-09-29	13.38	17.16	-1.09
2017 August	23	79.32 2017-08-01	75.33 2017-08-22	79.31 2017-08-01	78.26 2017-08-31	-1.32	0.01	-5.02
2017 July	20	84.68 2017-07-18	75.76 2017-07-21	80.09 2017-07-03	78.09 2017-07-31	-2.50	5.73	-5.41
2017 June	22	83.45 2017-06-05	77.29 2017-06-27	80.89 2017-06-01	79.11 2017-06-30	-2.20	3.16	-4.45
2017 May	22	79.99 2017-05-31	70.43 2017-05-02	72.07 2017-05-01	79.91 2017-05-31	10.88	10.99	-2.28
2017 April	19	77.38 2017-04-27	69.22 2017-04-13	73.86 2017-04-03	72.18 2017-04-28	-2.27	4.77	-6.28
2017 March	23	77.63 2017-03-13	71.96 2017-03-30	75.97 2017-03-01	73.67 2017-03-31	-3.03	2.19	-5.28
2017 February	19	83.93 2017-02-01	73.51 2017-02-03	83.75 2017-02-01	75.43 2017-02-28	-9.93	0.21	-12.23
2017 January	20	84.29 2017-01-26	80.12 2017-01-09	82.62 2017-01-03	83.33 2017-01-31	0.86	2.02	-3.03
2016 December	21	84.24 2016-12-30	73.61 2016-12-02	74.84 2016-12-01	81.52 2016-12-30	8.93	12.56	-1.64
2016 November	21	75.35 2016-11-30	67.23 2016-11-09	70.06 2016-11-01	74.54 2016-11-30	6.39	7.55	-4.04
2016 October	21	77.05 2016-10-03	68.82 2016-10-28	76.93 2016-10-03	69.73 2016-10-31	-9.36	0.16	-10.54
2016 September	21	78.14 2016-09-23	74.00 2016-09-13	76.72 2016-09-01	76.95 2016-09-30	0.30	1.85	-3.55
2016 August	23	78.44 2016-08-09	73.70 2016-08-03	76.65 2016-08-01	76.50 2016-08-31	-0.20	2.34	-3.85
2016 July	20	82.26 2016-07-21	73.02 2016-07-06	77.79 2016-07-01	76.22 2016-07-29	-2.02	5.75	-6.13
2016 June	22	90.88 2016-06-08	75.24 2016-06-29	87.72 2016-06-01	77.41 2016-06-30	-11.75	3.60	-14.23
2016 May	21	91.00 2016-05-11	85.81 2016-05-19	88.68 2016-05-02	88.34 2016-05-31	-0.38	2.62	-3.24
2016 April	21	88.90 2016-04-29	78.78 2016-04-07	83.60 2016-04-01	88.23 2016-04-29	5.54	6.34	-5.77
2016 March	22	85.97 2016-03-30	76.60 2016-03-01	77.24 2016-03-01	85.36 2016-03-31	10.51	11.30	-0.83
2016 February	20	80.68 2016-02-22	68.69 2016-02-09	74.12 2016-02-01	76.53 2016-02-29	3.25	8.85	-7.33
2016 January	19	88.80 2016-01-04	71.77 2016-01-29	88.69 2016-01-04	74.05 2016-01-29	-16.51	0.12	-19.08
2015 December	22	93.21 2015-12-07	87.59 2015-12-14	90.92 2015-12-01	89.89 2015-12-31	-1.13	2.52	-3.66
2015 November	20	91.15 2015-11-05	86.22 2015-11-03	87.13 2015-11-02	90.66 2015-11-30	4.05	4.61	-1.04
2015 October	22	88.19 2015-10-28	77.67 2015-10-02	80.17 2015-10-01	87.35 2015-10-30	8.96	10.00	-3.12
2015 September	21	80.25 2015-09-17	69.93 2015-09-02	72.32 2015-09-01	78.54 2015-09-30	8.60	10.97	-3.30
2015 August	21	77.71 2015-08-10	68.82 2015-08-24	75.39 2015-08-03	73.60 2015-08-31	-2.37	3.08	-8.71
2015 July	22	85.41 2015-07-01	72.74 2015-07-27	85.19 2015-07-01	75.79 2015-07-31	-11.03	0.26	-14.61
2015 June	22	91.46 2015-06-01	83.53 2015-06-30	91.24 2015-06-01	84.11 2015-06-30	-7.81	0.24	-8.45
2015 May	20	95.24 2015-05-20	84.78 2015-05-06	85.80 2015-05-01	90.89 2015-05-29	5.93	11.00	-1.19
2015 April	21	90.52 2015-04-21	84.27 2015-04-01	85.71 2015-04-01	85.53 2015-04-30	-0.21	5.61	-1.68
2015 March	22	85.47 2015-03-31	79.72 2015-03-11	81.05 2015-03-02	84.85 2015-03-31	4.69	5.45	-1.64
2015 February	19	82.20 2015-02-12	76.30 2015-02-02	76.84 2015-02-02	81.05 2015-02-27	5.48	6.98	-0.70
2015 January	20	78.16 2015-01-29	72.38 2015-01-16	76.71 2015-01-02	76.41 2015-01-30	-0.39	1.89	-5.64
2014 December	22	78.18 2014-12-30	70.66 2014-12-01	71.59 2014-12-01	76.46 2014-12-31	6.80	9.21	-1.30
2014 November	19	72.46 2014-11-19	65.65 2014-11-04	65.94 2014-11-03	71.30 2014-11-28	8.13	9.89	-0.44
2014 October	23	68.40 2014-10-06	62.79 2014-10-15	66.35 2014-10-01	66.10 2014-10-31	-0.38	3.09	-5.37
2014 September	21	76.02 2014-09-04	65.76 2014-09-30	74.84 2014-09-02	66.22 2014-09-30	-11.52	1.58	-12.13
2014 August	21	74.98 2014-08-25	71.07 2014-08-01	71.64 2014-08-01	74.70 2014-08-29	4.27	4.66	-0.80
2014 July	22	77.88 2014-07-03	71.67 2014-07-31	77.00 2014-07-01	71.69 2014-07-31	-6.90	1.14	-6.92
2014 June	21	77.92 2014-06-06	75.07 2014-06-26	76.99 2014-06-02	76.79 2014-06-30	-0.26	1.21	-2.49
2014 May	21	76.65 2014-05-30	72.69 2014-05-09	73.49 2014-05-01	76.37 2014-05-30	3.92	4.30	-1.09
2014 April	21	74.98 2014-04-22	71.23 2014-04-07	73.13 2014-04-01	73.47 2014-04-30	0.46	2.53	-2.60
2014 March	21	72.68 2014-03-21	67.26 2014-03-03	68.23 2014-03-03	72.30 2014-03-31	5.97	6.52	-1.42
2014 February	19	69.99 2014-02-28	64.61 2014-02-03	66.28 2014-02-03	69.41 2014-02-28	4.72	5.60	-2.52
2014 January	21	66.35 2014-01-15	61.49 2014-01-27	65.46 2014-01-02	65.32 2014-01-31	-0.21	1.36	-6.06
2013 December	21	66.92 2013-12-02	64.02 2013-12-12	66.40 2013-12-02	66.14 2013-12-31	-0.39	0.78	-3.58
2013 November	20	67.59 2013-11-27	63.44 2013-11-13	64.01 2013-11-01	66.90 2013-11-29	4.51	5.59	-0.89
2013 October	23	68.07 2013-10-23	62.20 2013-10-09	63.39 2013-10-01	64.29 2013-10-31	1.42	7.38	-1.88
2013 September	20	64.55 2013-09-24	58.66 2013-09-04	59.18 2013-09-03	62.96 2013-09-30	6.39	9.07	-0.88
2013 August	22	60.98 2013-08-14	57.67 2013-08-28	59.64 2013-08-01	58.34 2013-08-30	-2.18	2.25	-3.30
2013 July	22	61.04 2013-07-18	55.17 2013-07-01	55.23 2013-07-01	58.91 2013-07-31	6.66	10.52	-0.11
2013 June	20	57.44 2013-06-04	51.40 2013-06-24	56.91 2013-06-03	55.76 2013-06-28	-2.02	0.93	-9.68
2013 May	22	57.90 2013-05-17	54.03 2013-05-02	54.71 2013-05-01	56.53 2013-05-31	3.33	5.83	-1.24
2013 April	22	55.17 2013-04-30	47.53 2013-04-18	49.68 2013-04-01	55.06 2013-04-30	10.83	11.05	-4.33
2013 March	20	50.46 2013-03-28	46.64 2013-03-01	47.05 2013-03-01	49.81 2013-03-28	5.87	7.25	-0.87
2013 February	19	50.27 2013-02-20	46.06 2013-02-27	47.36 2013-02-01	46.96 2013-02-28	-0.84	6.14	-2.74
2013 January	21	49.65 2013-01-03	46.59 2013-01-23	49.14 2013-01-02	47.41 2013-01-31	-3.52	1.04	-5.19
2012 December	20	48.69 2012-12-31	42.83 2012-12-03	43.78 2012-12-03	48.55 2012-12-31	10.90	11.22	-2.17
2012 November	21	43.88 2012-11-30	39.42 2012-11-16	41.97 2012-11-01	43.49 2012-11-30	3.62	4.55	-6.08
2012 October	21	47.15 2012-10-05	40.13 2012-10-26	45.06 2012-10-01	41.50 2012-10-31	-7.90	4.64	-10.94
2012 September	19	48.01 2012-09-17	41.78 2012-09-04	42.62 2012-09-04	44.65 2012-09-28	4.76	12.65	-1.97
2012 August	23	45.07 2012-08-17	38.54 2012-08-02	41.02 2012-08-01	42.72 2012-08-31	4.14	9.87	-6.05
2012 July	21	41.30 2012-07-30	37.20 2012-07-24	39.58 2012-07-02	40.76 2012-07-31	2.98	4.35	-6.01
2012 June	21	42.05 2012-06-07	36.97 2012-06-26	40.53 2012-06-01	39.38 2012-06-29	-2.84	3.75	-8.78
2012 May	22	46.35 2012-05-02	39.63 2012-05-18	45.22 2012-05-01	41.65 2012-05-31	-7.89	2.50	-12.36
2012 April	20	50.05 2012-04-03	45.06 2012-04-30	48.56 2012-04-02	45.20 2012-04-30	-6.92	3.07	-7.21
2012 March	22	50.15 2012-03-16	45.63 2012-03-06	48.02 2012-03-01	48.31 2012-03-30	0.60	4.44	-4.98
2012 February	20	49.86 2012-02-21	45.59 2012-02-02	47.20 2012-02-01	47.98 2012-02-29	1.65	5.64	-3.41
2012 January	20	46.82 2012-01-26	39.57 2012-01-05	40.10 2012-01-03	45.45 2012-01-31	13.34	16.76	-1.32
2011 December	21	40.46 2011-12-05	34.55 2011-12-19	38.44 2011-12-01	38.54 2011-12-30	0.26	5.25	-10.12
2011 November	21	41.86 2011-11-03	34.34 2011-11-25	39.04 2011-11-01	38.39 2011-11-30	-1.66	7.22	-12.04
2011 October	21	43.57 2011-10-28	31.97 2011-10-04	34.21 2011-10-03	41.62 2011-10-31	21.66	27.36	-6.55
2011 September	21	40.85 2011-09-01	33.08 2011-09-23	40.06 2011-09-01	34.94 2011-09-30	-12.78	1.97	-17.42
2011 August	23	48.67 2011-08-01	34.99 2011-08-22	48.04 2011-08-01	40.22 2011-08-31	-16.28	1.31	-27.16
2011 July	20	57.67 2011-07-07	46.43 2011-07-29	56.21 2011-07-01	47.67 2011-07-29	-15.19	2.60	-17.40
2011 June	22	57.17 2011-06-30	50.00 2011-06-13	54.99 2011-06-01	56.52 2011-06-30	2.78	3.96	-9.07
2011 May	21	58.49 2011-05-02	52.23 2011-05-24	58.49 2011-05-02	55.46 2011-05-31	-5.18	0.00	-10.70
2011 April	20	58.24 2011-04-29	49.02 2011-04-18	53.52 2011-04-01	57.73 2011-04-29	7.87	8.82	-8.41
2011 March	23	54.50 2011-03-09	48.46 2011-03-15	54.23 2011-03-01	53.48 2011-03-31	-1.38	0.50	-10.64
2011 February	19	57.06 2011-02-01	50.94 2011-02-23	56.96 2011-02-01	53.96 2011-02-28	-5.27	0.18	-10.57
2011 January	20	60.42 2011-01-12	54.66 2011-01-21	58.18 2011-01-03	55.33 2011-01-31	-4.90	3.85	-6.05
2010 December	22	59.06 2010-12-21	53.72 2010-12-01	53.80 2010-12-01	56.87 2010-12-31	5.71	9.78	-0.15
2010 November	21	55.30 2010-11-09	50.81 2010-11-01	51.44 2010-11-01	52.90 2010-11-30	2.84	7.50	-1.22
2010 October	21	51.61 2010-10-29	46.28 2010-10-04	47.67 2010-10-01	51.37 2010-10-29	7.76	8.27	-2.92
2010 September	21	47.69 2010-09-30	40.08 2010-09-01	40.31 2010-09-01	47.07 2010-09-30	16.77	18.31	-0.57
2010 August	22	43.00 2010-08-02	37.06 2010-08-25	42.46 2010-08-02	39.01 2010-08-31	-8.13	1.27	-12.72
2010 July	21	41.98 2010-07-27	33.39 2010-07-01	34.73 2010-07-01	41.38 2010-07-30	19.15	20.88	-3.86
2010 June	22	38.44 2010-06-21	32.89 2010-06-08	34.50 2010-06-01	34.47 2010-06-30	-0.09	11.42	-4.67
2010 May	20	40.43 2010-05-03	31.42 2010-05-25	39.86 2010-05-03	34.22 2010-05-28	-14.15	1.43	-21.17
2010 April	21	42.03 2010-04-26	36.63 2010-04-08	37.54 2010-04-01	39.45 2010-04-30	5.09	11.96	-2.42
2010 March	23	38.96 2010-03-25	32.02 2010-03-01	32.04 2010-03-01	37.13 2010-03-31	15.89	21.60	-0.06
2010 February	19	34.55 2010-02-03	30.79 2010-02-12	32.91 2010-02-01	32.14 2010-02-26	-2.34	4.98	-6.44
2010 January	19	33.24 2010-01-11	29.07 2010-01-28	32.00 2010-01-04	30.84 2010-01-29	-3.63	3.88	-9.16
2009 December	22	32.05 2009-12-16	28.90 2009-12-09	29.55 2009-12-01	31.24 2009-12-31	5.72	8.46	-2.20
2009 November	20	30.14 2009-11-18	23.93 2009-11-03	24.68 2009-11-02	29.26 2009-11-30	18.56	22.12	-3.04
2009 October	22	27.54 2009-10-26	22.36 2009-10-02	24.00 2009-10-01	24.19 2009-10-30	0.79	14.75	-6.83
2009 September	21	26.45 2009-09-17	21.95 2009-09-02	23.37 2009-09-01	24.21 2009-09-30	3.59	13.18	-6.08
2009 August	21	26.80 2009-08-03	22.85 2009-08-31	26.71 2009-08-03	23.11 2009-08-31	-13.48	0.34	-14.45
2009 July	22	26.04 2009-07-31	18.86 2009-07-08	21.36 2009-07-01	25.80 2009-07-31	20.79	21.91	-11.70
2009 June	22	23.36 2009-06-10	18.88 2009-06-23	20.45 2009-06-01	20.73 2009-06-30	1.37	14.23	-7.68
2009 May	20	20.06 2009-05-29	15.95 2009-05-13	17.62 2009-05-01	20.01 2009-05-29	13.56	13.85	-9.48
2009 April	21	18.70 2009-04-24	13.00 2009-04-01	13.16 2009-04-01	17.77 2009-04-30	35.03	42.10	-1.22
2009 March	22	13.50 2009-03-31	8.65 2009-03-06	10.39 2009-03-02	13.38 2009-03-31	28.78	29.93	-16.75
2009 February	19	15.42 2009-02-09	10.66 2009-02-27	13.40 2009-02-02	10.72 2009-02-27	-20.00	15.07	-20.45
2009 January	20	17.00 2009-01-09	12.11 2009-01-23	15.63 2009-01-02	13.25 2009-01-30	-15.23	8.77	-22.52
2008 December	22	16.89 2008-12-10	12.51 2008-12-01	13.04 2008-12-01	15.46 2008-12-31	18.56	29.52	-4.06
2008 November	19	16.65 2008-11-05	10.44 2008-11-21	15.52 2008-11-03	13.75 2008-11-28	-11.40	7.28	-32.73
2008 October	23	23.91 2008-10-01	14.11 2008-10-27	23.13 2008-10-01	15.39 2008-10-31	-33.46	3.37	-39.00
2008 September	21	28.97 2008-09-19	23.70 2008-09-30	28.04 2008-09-02	24.32 2008-09-30	-13.27	3.32	-15.48
2008 August	21	30.27 2008-08-12	26.85 2008-08-04	27.63 2008-08-01	27.66 2008-08-29	0.11	9.55	-2.82
2008 July	22	33.97 2008-07-02	26.43 2008-07-28	33.00 2008-07-01	28.13 2008-07-31	-14.76	2.94	-19.91
2008 June	21	39.81 2008-06-06	33.47 2008-06-30	38.53 2008-06-02	33.59 2008-06-30	-12.82	3.32	-13.13
2008 May	21	45.12 2008-05-01	39.10 2008-05-30	44.34 2008-05-01	39.39 2008-05-30	-11.16	1.76	-11.82
2008 April	22	44.56 2008-04-30	35.90 2008-04-15	36.18 2008-04-01	44.12 2008-04-30	21.95	23.16	-0.77
2008 March	20	37.21 2008-03-25	34.11 2008-03-10	36.59 2008-03-03	36.17 2008-03-31	-1.15	1.69	-6.78
2008 February	20	38.77 2008-02-14	35.84 2008-02-11	36.83 2008-02-01	35.95 2008-02-29	-2.39	5.27	-2.69
2008 January	21	38.49 2008-01-02	31.70 2008-01-23	38.44 2008-01-02	36.17 2008-01-31	-5.91	0.13	-17.53
2007 December	20	42.09 2007-12-03	37.82 2007-12-27	42.09 2007-12-03	37.98 2007-12-31	-9.76	0.00	-10.14
2007 November	21	45.91 2007-11-06	40.03 2007-11-27	44.49 2007-11-01	42.07 2007-11-30	-5.44	3.19	-10.02
2007 October	23	46.89 2007-10-19	42.69 2007-10-03	43.31 2007-10-01	45.52 2007-10-31	5.10	8.27	-1.43
2007 September	19	43.32 2007-09-28	40.07 2007-09-07	41.12 2007-09-04	43.05 2007-09-28	4.69	5.35	-2.55
2007 August	23	41.99 2007-08-31	36.97 2007-08-16	40.42 2007-08-01	41.33 2007-08-31	2.25	3.88	-8.54
2007 July	21	43.44 2007-07-23	39.10 2007-07-26	41.12 2007-07-02	40.30 2007-07-31	-1.99	5.64	-4.91
2007 June	21	43.01 2007-06-01	40.37 2007-06-13	42.82 2007-06-01	40.97 2007-06-29	-4.32	0.44	-5.72
2007 May	22	43.11 2007-05-31	40.38 2007-05-09	41.89 2007-05-01	43.01 2007-05-31	2.67	2.91	-3.60
2007 April	20	44.55 2007-04-25	41.14 2007-04-02	41.27 2007-04-02	41.89 2007-04-30	1.50	7.95	-0.31
2007 March	22	42.46 2007-03-19	40.08 2007-03-01	40.53 2007-03-01	41.15 2007-03-30	1.53	4.76	-1.11
2007 February	19	44.46 2007-02-02	39.99 2007-02-27	43.52 2007-02-01	41.07 2007-02-28	-5.63	2.16	-8.11
2007 January	20	44.76 2007-01-23	42.69 2007-01-05	43.48 2007-01-03	43.47 2007-01-31	-0.02	2.94	-1.82
2006 December	20	43.95 2006-12-28	41.64 2006-12-08	42.31 2006-12-01	43.44 2006-12-29	2.67	3.88	-1.58
2006 November	21	42.89 2006-11-24	39.94 2006-11-03	41.35 2006-11-01	42.23 2006-11-30	2.13	3.72	-3.41
2006 October	22	41.59 2006-10-23	39.11 2006-10-10	39.45 2006-10-02	40.97 2006-10-31	3.85	5.42	-0.86
2006 September	20	41.60 2006-09-14	38.19 2006-09-25	41.00 2006-09-01	39.70 2006-09-29	-3.17	1.46	-6.85
2006 August	23	41.27 2006-08-21	39.64 2006-08-10	40.65 2006-08-01	40.72 2006-08-31	0.17	1.53	-2.48
2006 July	20	40.78 2006-07-26	37.28 2006-07-18	40.67 2006-07-03	40.47 2006-07-31	-0.49	0.27	-8.34
2006 June	22	41.56 2006-06-02	38.00 2006-06-14	39.58 2006-06-01	40.76 2006-06-30	2.98	5.00	-3.99
2006 May	22	43.36 2006-05-09	37.46 2006-05-22	40.13 2006-05-01	40.06 2006-05-31	-0.17	8.05	-6.65
2006 April	19	41.20 2006-04-05	38.91 2006-04-11	40.50 2006-04-03	39.84 2006-04-28	-1.63	1.73	-3.93
2006 March	23	41.82 2006-03-17	37.41 2006-03-08	38.48 2006-03-01	40.76 2006-03-31	5.93	8.68	-2.78
2006 February	19	39.21 2006-02-27	34.42 2006-02-08	35.19 2006-02-01	38.58 2006-02-28	9.63	11.42	-2.19
2006 January	20	36.30 2006-01-06	33.51 2006-01-03	33.57 2006-01-03	35.30 2006-01-31	5.15	8.13	-0.18
2005 December	21	33.18 2005-12-28	31.35 2005-12-02	31.58 2005-12-01	32.72 2005-12-30	3.61	5.07	-0.73
2005 November	21	32.71 2005-11-23	30.46 2005-11-10	30.91 2005-11-01	31.53 2005-11-30	2.01	5.82	-1.46
2005 October	21	31.83 2005-10-04	28.59 2005-10-20	31.28 2005-10-03	30.95 2005-10-31	-1.05	1.76	-8.60
2005 September	21	32.24 2005-09-06	30.25 2005-09-23	32.15 2005-09-01	31.34 2005-09-30	-2.52	0.28	-5.91
2005 August	23	33.40 2005-08-11	31.55 2005-08-30	32.26 2005-08-01	32.06 2005-08-31	-0.62	3.53	-2.20
2005 July	20	34.22 2005-07-20	31.07 2005-07-07	31.35 2005-07-01	32.10 2005-07-29	2.39	9.15	-0.89
2005 June	22	33.63 2005-06-01	31.13 2005-06-27	33.12 2005-06-01	31.56 2005-06-30	-4.71	1.54	-6.01
2005 May	21	34.76 2005-05-20	31.73 2005-05-02	31.78 2005-05-02	33.44 2005-05-31	5.22	9.38	-0.16
2005 April	21	34.33 2005-04-06	31.34 2005-04-21	33.99 2005-04-01	31.88 2005-04-29	-6.21	1.00	-7.80
2005 March	22	37.54 2005-03-15	33.72 2005-03-30	36.11 2005-03-01	34.33 2005-03-31	-4.93	3.96	-6.62
2005 February	19	36.92 2005-02-15	33.93 2005-02-01	33.97 2005-02-01	35.98 2005-02-28	5.92	8.68	-0.12
2005 January	20	34.76 2005-01-03	32.34 2005-01-24	34.65 2005-01-03	33.97 2005-01-31	-1.96	0.32	-6.67
2004 December	22	35.16 2004-12-28	33.02 2004-12-10	33.67 2004-12-01	34.80 2004-12-31	3.36	4.43	-1.93
2004 November	21	34.20 2004-11-29	30.74 2004-11-01	30.76 2004-11-01	33.67 2004-11-30	9.46	11.18	-0.07
2004 October	21	31.17 2004-10-27	27.94 2004-10-14	29.14 2004-10-01	30.80 2004-10-29	5.70	6.97	-4.12
2004 September	21	30.72 2004-09-13	27.87 2004-09-28	30.26 2004-09-01	29.11 2004-09-30	-3.80	1.52	-7.90
2004 August	22	30.54 2004-08-03	29.08 2004-08-13	30.19 2004-08-02	30.44 2004-08-31	0.83	1.16	-3.68
2004 July	21	30.33 2004-07-30	28.67 2004-07-21	30.27 2004-07-01	30.32 2004-07-30	0.17	0.20	-5.29
2004 June	21	31.18 2004-06-28	29.53 2004-06-01	29.63 2004-06-01	30.40 2004-06-30	2.60	5.23	-0.34
2004 May	20	30.87 2004-05-05	27.86 2004-05-10	30.44 2004-05-03	29.79 2004-05-28	-2.14	1.41	-8.48
2004 April	21	32.40 2004-04-26	29.03 2004-04-15	29.83 2004-04-01	30.64 2004-04-30	2.72	8.62	-2.68
2004 March	23	32.31 2004-03-01	28.05 2004-03-24	31.88 2004-03-01	29.54 2004-03-31	-7.34	1.35	-12.01
2004 February	19	32.73 2004-02-18	29.25 2004-02-04	29.97 2004-02-02	31.97 2004-02-27	6.67	9.21	-2.40
2004 January	20	33.04 2004-01-22	26.98 2004-01-02	27.45 2004-01-02	29.79 2004-01-30	8.52	20.36	-1.71
2003 December	22	27.67 2003-12-29	24.54 2003-12-01	24.64 2003-12-01	27.13 2003-12-31	10.11	12.30	-0.41
2003 November	19	24.63 2003-11-14	22.87 2003-11-20	23.82 2003-11-03	24.11 2003-11-28	1.22	3.40	-3.99
2003 October	23	23.95 2003-10-31	21.91 2003-10-01	21.91 2003-10-01	23.86 2003-10-31	8.90	9.31	0.00
2003 September	21	22.76 2003-09-03	21.56 2003-09-30	21.94 2003-09-02	21.74 2003-09-30	-0.91	3.74	-1.73
2003 August	21	21.81 2003-08-29	19.99 2003-08-07	20.61 2003-08-01	21.77 2003-08-29	5.63	5.82	-3.01
2003 July	22	21.81 2003-07-28	19.07 2003-07-01	19.13 2003-07-01	20.75 2003-07-31	8.47	14.01	-0.31
2003 June	21	19.88 2003-06-12	18.16 2003-06-04	18.56 2003-06-02	19.51 2003-06-30	5.12	7.11	-2.16
2003 May	21	18.53 2003-05-30	16.77 2003-05-16	17.45 2003-05-01	18.53 2003-05-30	6.19	6.19	-3.90
2003 April	21	17.62 2003-04-30	14.06 2003-04-01	14.19 2003-04-01	17.51 2003-04-30	23.40	24.17	-0.92
2003 March	21	15.19 2003-03-21	13.47 2003-03-11	14.95 2003-03-03	14.39 2003-03-31	-3.75	1.61	-9.90
2003 February	19	15.96 2003-02-03	14.84 2003-02-28	15.78 2003-02-03	14.91 2003-02-28	-5.51	1.14	-5.96
2003 January	21	16.45 2003-01-24	15.24 2003-01-02	15.24 2003-01-02	15.68 2003-01-31	2.89	7.94	0.00
2002 December	21	16.12 2002-12-02	14.55 2002-12-19	16.03 2002-12-02	15.08 2002-12-31	-5.93	0.56	-9.23
2002 November	20	16.25 2002-11-29	13.90 2002-11-01	14.01 2002-11-01	15.89 2002-11-29	13.42	15.99	-0.79
2002 October	23	15.91 2002-10-01	12.07 2002-10-10	15.18 2002-10-01	13.98 2002-10-31	-7.91	4.81	-20.49
2002 September	20	16.64 2002-09-11	14.44 2002-09-24	15.49 2002-09-03	15.19 2002-09-30	-1.94	7.42	-6.78
2002 August	22	16.79 2002-08-21	15.03 2002-08-05	16.07 2002-08-01	15.78 2002-08-30	-1.80	4.48	-6.47
2002 July	22	18.30 2002-07-01	14.27 2002-07-24	18.18 2002-07-01	15.81 2002-07-31	-13.04	0.66	-21.51
2002 June	20	18.19 2002-06-28	15.35 2002-06-25	17.07 2002-06-03	18.16 2002-06-28	6.39	6.56	-10.08
2002 May	22	17.27 2002-05-24	15.67 2002-05-01	15.89 2002-05-01	16.90 2002-05-31	6.36	8.68	-1.38
2002 April	22	17.68 2002-04-01	15.61 2002-04-29	17.49 2002-04-01	15.92 2002-04-30	-8.98	1.09	-10.75
2002 March	20	18.66 2002-03-08	16.86 2002-03-01	16.93 2002-03-01	17.46 2002-03-28	3.13	10.22	-0.41
2002 February	19	17.51 2002-02-28	14.84 2002-02-07	15.17 2002-02-01	17.04 2002-02-28	12.33	15.43	-2.18
2002 January	21	15.81 2002-01-28	13.87 2002-01-16	14.56 2002-01-02	15.12 2002-01-31	3.85	8.59	-4.74
2001 December	20	14.63 2001-12-31	12.97 2001-12-03	13.17 2001-12-03	14.63 2001-12-31	11.09	11.09	-1.52
2001 November	21	14.37 2001-11-26	11.29 2001-11-01	11.35 2001-11-01	13.29 2001-11-30	17.09	26.61	-0.53
2001 October	23	12.57 2001-10-17	10.63 2001-10-05	10.99 2001-10-01	11.56 2001-10-31	5.19	14.38	-3.28
2001 September	15	14.34 2001-09-06	9.55 2001-09-21	14.01 2001-09-04	11.34 2001-09-28	-19.06	2.36	-31.83
2001 August	23	15.56 2001-08-13	13.91 2001-08-20	14.92 2001-08-01	14.33 2001-08-31	-3.95	4.29	-6.77
2001 July	21	15.58 2001-07-27	11.67 2001-07-09	12.29 2001-07-02	14.98 2001-07-31	21.89	26.77	-5.04
2001 June	21	13.29 2001-06-04	11.35 2001-06-20	13.16 2001-06-01	12.45 2001-06-29	-5.40	0.99	-13.75
2001 May	22	14.88 2001-05-21	12.97 2001-05-31	14.22 2001-05-01	13.44 2001-05-31	-5.49	4.64	-8.79
2001 April	20	14.45 2001-04-30	10.45 2001-04-02	10.81 2001-04-02	14.21 2001-04-30	31.45	33.67	-3.33
2001 March	22	13.36 2001-03-09	10.16 2001-03-23	12.93 2001-03-01	11.27 2001-03-30	-12.84	3.33	-21.42
2001 February	19	13.99 2001-02-06	12.61 2001-02-22	13.36 2001-02-01	13.11 2001-02-28	-1.87	4.72	-5.61
2001 January	21	13.51 2001-01-31	10.67 2001-01-03	11.35 2001-01-02	13.31 2001-01-31	17.27	19.03	-5.99
2000 December	20	15.35 2000-12-08	10.45 2000-12-15	14.77 2000-12-01	11.48 2000-12-29	-22.27	3.93	-29.25
2000 November	21	16.57 2000-11-08	14.54 2000-11-29	15.81 2000-11-01	14.81 2000-11-30	-6.33	4.81	-8.03
2000 October	22	15.85 2000-10-31	13.96 2000-10-20	14.41 2000-10-02	15.85 2000-10-31	9.99	9.99	-3.12
2000 September	20	16.84 2000-09-01	14.00 2000-09-29	16.62 2000-09-01	14.05 2000-09-29	-15.46	1.32	-15.76
2000 August	23	18.28 2000-08-07	16.21 2000-08-31	17.65 2000-08-01	16.62 2000-08-31	-5.84	3.57	-8.16
2000 July	20	18.82 2000-07-12	17.20 2000-07-31	17.38 2000-07-03	17.56 2000-07-31	1.04	8.29	-1.04
2000 June	22	20.31 2000-06-01	17.11 2000-06-27	19.68 2000-06-01	17.34 2000-06-30	-11.89	3.20	-13.06
2000 May	22	20.94 2000-05-15	18.91 2000-05-08	20.17 2000-05-01	19.72 2000-05-31	-2.23	3.82	-6.25
2000 April	19	20.98 2000-04-26	18.82 2000-04-14	20.53 2000-04-03	20.31 2000-04-28	-1.07	2.19	-8.33
2000 March	23	21.61 2000-03-31	17.65 2000-03-03	19.45 2000-03-01	21.61 2000-03-31	11.11	11.11	-9.25
2000 February	20	20.71 2000-02-03	16.93 2000-02-23	19.14 2000-02-01	19.63 2000-02-29	2.56	8.20	-11.55
2000 January	20	22.92 2000-01-14	19.18 2000-01-31	21.12 2000-01-03	19.18 2000-01-31	-9.19	8.52	-9.19
1999 December	22	22.06 1999-12-16	19.63 1999-12-14	21.79 1999-12-01	21.07 1999-12-31	-3.30	1.24	-9.91
1999 November	21	23.91 1999-11-03	21.52 1999-11-30	23.01 1999-11-01	21.93 1999-11-30	-4.69	3.91	-6.48
1999 October	21	27.20 1999-10-13	22.74 1999-10-29	26.97 1999-10-01	23.01 1999-10-29	-14.68	0.85	-15.68
1999 September	21	27.56 1999-09-29	25.26 1999-09-02	25.62 1999-09-01	27.11 1999-09-30	5.82	7.57	-1.41
1999 August	22	25.35 1999-08-23	23.41 1999-08-13	25.04 1999-08-02	24.99 1999-08-31	-0.20	1.24	-6.51
1999 July	21	25.58 1999-07-30	21.03 1999-07-12	21.97 1999-07-01	25.58 1999-07-30	16.43	16.43	-4.28
1999 June	22	23.32 1999-06-01	21.43 1999-06-30	23.23 1999-06-01	21.79 1999-06-30	-6.20	0.39	-7.75
1999 May	20	25.40 1999-05-05	22.87 1999-05-28	25.22 1999-05-03	23.14 1999-05-28	-8.25	0.71	-9.32
1999 April	21	29.54 1999-04-08	24.50 1999-04-26	27.11 1999-04-01	24.86 1999-04-30	-8.30	8.96	-9.63
1999 March	23	28.46 1999-03-11	25.85 1999-03-24	27.29 1999-03-01	27.06 1999-03-31	-0.84	4.29	-5.28
1999 February	19	29.90 1999-02-05	27.02 1999-02-26	29.18 1999-02-01	27.38 1999-02-26	-6.17	2.47	-7.40
1999 January	19	30.17 1999-01-29	26.07 1999-01-27	26.88 1999-01-04	28.86 1999-01-29	7.37	12.24	-3.01
1998 December	22	26.84 1998-12-31	25.08 1998-12-10	25.31 1998-12-01	26.79 1998-12-31	5.85	6.05	-0.91
1998 November	20	26.70 1998-11-24	23.96 1998-11-13	25.22 1998-11-02	26.12 1998-11-30	3.57	5.87	-5.00
1998 October	22	23.82 1998-10-30	17.61 1998-10-08	20.44 1998-10-01	23.82 1998-10-30	16.54	16.54	-13.85
1998 September	21	23.23 1998-09-02	19.81 1998-09-30	21.88 1998-09-01	19.81 1998-09-30	-9.46	6.17	-9.46
1998 August	21	25.22 1998-08-07	21.25 1998-08-31	24.77 1998-08-03	21.25 1998-08-31	-14.21	1.82	-14.21
1998 July	22	24.86 1998-07-30	20.89 1998-07-22	23.01 1998-07-01	24.54 1998-07-31	6.65	8.04	-9.21
1998 June	22	24.14 1998-06-24	21.12 1998-06-15	22.06 1998-06-01	22.78 1998-06-30	3.26	9.43	-4.26
1998 May	20	23.05 1998-05-12	21.39 1998-05-01	21.39 1998-05-01	22.15 1998-05-29	3.55	7.76	0.00
1998 April	21	25.13 1998-04-15	21.34 1998-04-30	22.47 1998-04-01	21.39 1998-04-30	-4.81	11.84	-5.03
1998 March	22	23.51 1998-03-27	21.52 1998-03-18	22.47 1998-03-02	22.38 1998-03-31	-0.40	4.63	-4.23
1998 February	19	24.68 1998-02-02	19.99 1998-02-13	24.45 1998-02-02	22.24 1998-02-27	-9.04	0.94	-18.24
1998 January	20	24.86 1998-01-30	22.24 1998-01-22	23.60 1998-01-02	24.27 1998-01-30	2.84	5.34	-5.76
1997 December	22	27.74 1997-12-04	21.97 1997-12-24	27.38 1997-12-01	23.60 1997-12-31	-13.81	1.31	-19.76
1997 November	19	29.45 1997-11-03	26.84 1997-11-26	29.45 1997-11-03	27.29 1997-11-28	-7.33	0.00	-8.86
1997 October	23	31.25 1997-10-16	26.21 1997-10-28	30.93 1997-10-01	28.41 1997-10-31	-8.15	1.03	-15.26
1997 September	21	32.78 1997-09-19	28.05 1997-09-02	28.10 1997-09-02	30.62 1997-09-30	8.97	16.65	-0.18
1997 August	21	28.28 1997-08-29	25.04 1997-08-01	25.22 1997-08-01	28.14 1997-08-29	11.58	12.13	-0.71
1997 July	22	28.64 1997-07-07	25.04 1997-07-31	28.19 1997-07-01	25.08 1997-07-31	-11.03	1.60	-11.17
1997 June	21	29.00 1997-06-04	26.66 1997-06-02	27.20 1997-06-02	28.19 1997-06-30	3.64	6.62	-1.99
1997 May	21	28.91 1997-05-15	24.05 1997-05-02	25.58 1997-05-01	26.84 1997-05-30	4.93	13.02	-5.98
1997 April	3	26.30 1997-04-28	24.41 1997-04-30	26.30 1997-04-28	25.58 1997-04-30	-2.74	0.00	-7.19

ALV Dividends

This table shows historical dividends paid by ALV.
There were at least 87 dividends paid by ALV.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.27	2.36		95.66				0.60
2020-05-18	0.62000	4.08	quaterly	89	-	-	-	1.00
2020-02-19	0.62000	3.21	quaterly	92	2020-02-20	2020-03-05	2019-11-08	0.81
2019-11-19	0.62000	3.10	quaterly	91	2019-11-20	2019-12-05	2019-08-19	0.77
2019-08-20	0.62000	3.86	quaterly	91	2019-08-21	2019-09-05	2019-05-07	0.96
2019-05-21	0.62000	3.78	quaterly	89	2019-05-22	2019-06-07	2019-02-19	0.92
2019-02-21	0.62000	3.07	quaterly	93	2019-02-22	2019-03-07	2018-11-08	0.78
2018-11-20	0.62000	2.96	quaterly	91	2018-11-21	2018-12-06	2018-08-15	0.74
2018-08-21	0.62000	2.68	quaterly	91	2018-08-22	2018-09-06	2018-05-08	0.67
2018-05-22	0.44669	1.69	quaterly	90	2018-05-23	2018-06-07	2018-02-14	0.42
2018-02-21	0.43228	1.65	quaterly	92	2018-02-22	2018-03-08	2017-12-12	0.42
2017-11-21	0.43228	1.92	quaterly	92	2017-11-22	2017-12-07	2017-08-14	0.48
2017-08-21	0.43228	2.12	quaterly	98	2017-08-23	2017-09-07	2017-05-09	0.57
2017-05-15	0.43228	2.35	quaterly	91	2017-05-17	2017-06-01	2017-02-20	0.59
2017-02-13	0.41787	2.17	quaterly	91	2017-02-15	2017-03-02	2016-11-03	0.54
2016-11-14	0.41787	2.43	quaterly	90	2016-11-16	2016-12-01	2016-08-15	0.60
2016-08-16	0.41787	2.19	quaterly	92	2016-08-18	2016-09-01	2016-05-10	0.55
2016-05-16	0.41787	1.91	quaterly	90	2016-05-18	2016-06-02	2016-02-16	0.47
2016-02-16	0.40346	2.11	quaterly	92	2016-02-18	2016-03-03	2015-12-18	0.53
2015-11-16	0.40346	1.85	quaterly	90	2015-11-18	2015-12-03	2015-08-03	0.46
2015-08-18	0.40346	2.13	quaterly	92	2015-08-20	2015-09-03	2015-05-05	0.54
2015-05-18	0.40346	1.80	quaterly	90	2015-05-20	2015-06-04	2015-02-16	0.44
2015-02-17	0.38905	1.91	quaterly	92	2015-02-19	2015-03-05	2014-12-09	0.48
2014-11-17	0.38905	2.24	quaterly	91	2014-11-19	2014-12-04	2014-08-04	0.56
2014-08-18	0.38905	2.14	quaterly	91	2014-08-20	2014-09-04	2014-05-06	0.53
2014-05-19	0.37464	2.06	quaterly	90	2014-05-21	2014-06-05	2014-02-19	0.51
2014-02-18	0.37464	2.16	quaterly	92	2014-02-20	2014-03-06	2013-12-17	0.55
2013-11-18	0.36023	2.22	quaterly	91	2013-11-20	2013-12-05	2013-08-13	0.55
2013-08-19	0.36023	2.45	quaterly	91	2013-08-21	2013-09-05	2013-05-07	0.61
2013-05-20	0.36023	2.55	quaterly	90	2013-05-22	2013-06-07	2013-02-19	0.63
2013-02-19	0.36023	2.87	quaterly	92	2013-02-21	2013-03-07	2012-12-18	0.72
2012-11-19	0.36023	3.52	quaterly	91	2012-11-21	2012-12-06	2012-08-16	0.88
2012-08-20	0.33862	3.08	quaterly	91	2012-08-22	2012-09-06	2012-05-08	0.77
2012-05-21	0.33862	3.13	quaterly	98	2012-05-23	2012-06-07	2012-02-21	0.84
2012-02-13	0.32421	2.80	quaterly	90	2012-02-15	2012-03-01	2011-12-20	0.69
2011-11-15	0.32421	3.32	quaterly	91	2011-11-17	2011-12-01	2011-08-16	0.83
2011-08-16	0.32421	2.89	quaterly	105	2011-08-18	2011-09-01	2011-05-10	0.83
2011-05-03	0.30980	2.18	quaterly	91	2011-05-05	2011-06-02	2011-02-21	0.54
2011-02-01	0.28818	2.07	quaterly	91	2011-02-03	2011-03-03	2010-12-16	0.51
2010-11-02	0.25216	1.94	quaterly	91	2010-11-04	2010-12-09	2010-08-17	0.48
2010-08-03	0.21614	0.35	reintroduced	546	2010-08-05	2010-09-02	2010-05-06	0.52
2009-02-03	0.15130	4.69	quaterly	91	2009-02-05	2009-03-05	2008-12-16	1.17
2008-11-04	0.29539	7.13	quaterly	91	2008-11-06	2008-12-04	2008-08-19	1.78
2008-08-05	0.29539	4.16	quaterly	91	2008-08-07	2008-09-04	2008-05-06	1.04
2008-05-06	0.28098	2.62	quaterly	91	2008-05-08	2008-06-05	2008-02-19	0.65
2008-02-05	0.28098	3.10	quaterly	91	2008-02-07	2008-03-06	2007-12-19	0.77
2007-11-06	0.28098	2.47	quaterly	91	2007-11-08	2007-12-06	2007-08-16	0.61
2007-08-07	0.28098	2.80	quaterly	91	2007-08-09	2007-09-06	2007-05-03	0.70
2007-05-08	0.28098	2.56	quaterly	98	2007-05-10	2007-06-07	2007-02-13	0.69
2007-01-30	0.26657	2.64	quaterly	84	2007-02-01	2007-03-01	2006-12-19	0.61
2006-11-07	0.26657	2.63	quaterly	91	2006-11-09	2006-12-07	2006-08-17	0.66
2006-08-08	0.25216	2.35	quaterly	98	2006-08-10	2006-09-07	2006-05-04	0.63
2006-05-02	0.23055	2.30	quaterly	91	2006-05-04	2006-06-01	2006-02-14	0.57
2006-01-31	0.23055	2.84	quaterly	84	2006-02-02	2006-03-02	2005-12-16	0.65
2005-11-08	0.23055	2.99	quaterly	91	2005-11-10	2005-12-08	2005-08-18	0.75
2005-08-09	0.21614	2.45	quaterly	99	2005-08-11	2005-09-08	2005-04-26	0.66
2005-05-02	0.30000	3.76	quaterly	90	2005-05-04	2005-06-02	2005-02-03	0.93
2005-02-01	0.18012	2.24	quaterly	85	2005-02-03	2005-03-03	2004-10-25	0.52
2004-11-08	0.14409	1.82	quaterly	90	2004-11-11	2004-12-09	2004-08-19	0.45
2004-08-10	0.14409	1.77	quaterly	98	2004-08-12	2004-09-09	2004-04-29	0.48
2004-05-04	0.14409	1.90	quaterly	91	2004-05-06	2004-06-03	2004-02-11	0.47
2004-02-03	0.12248	1.66	quaterly	91	2004-02-05	2004-03-04	2003-12-18	0.41
2003-11-04	0.10807	1.84	quaterly	91	2003-11-06	2003-12-04	2003-08-20	0.46
2003-08-05	0.09366	1.74	quaterly	95	2003-08-07	2003-09-04	2003-04-30	0.45
2003-05-02	0.09366	2.23	quaterly	87	2003-05-06	2003-06-05	2003-02-14	0.53
2003-02-04	0.09366	2.40	quaterly	91	2003-02-06	2003-03-06	2002-12-18	0.60
2002-11-05	0.07925	2.20	quaterly	91	2002-11-07	2002-12-05	2002-08-15	0.55
2002-08-06	0.07925	2.04	quaterly	92	2002-08-08	2002-09-05	2002-04-30	0.51
2002-05-06	0.07925	1.92	quaterly	90	2002-05-08	2002-06-06	2002-02-12	0.47
2002-02-05	0.07925	2.05	quaterly	91	2002-02-07	2002-03-07	2001-12-14	0.51
2001-11-06	0.07925	2.61	quaterly	91	2001-11-08	2001-12-06	2001-08-17	0.65
2001-08-07	0.07925	2.13	quaterly	91	2001-08-09	2001-09-06	2001-04-25	0.53
2001-05-08	0.07925	2.11	quaterly	98	2001-05-10	2001-06-07	2001-02-16	0.57
2001-01-30	0.07925	2.76	quaterly	84	2001-02-01	2001-03-01	2000-12-07	0.63
2000-11-07	0.07925	2.01	quaterly	91	2000-11-09	2000-12-07	2000-08-11	0.50
2000-08-08	0.07925	1.65	quaterly	96	2000-08-10	2000-09-07	2000-05-04	0.43
2000-05-04	0.07925	1.60	quaterly	93	2000-05-08	2000-06-05	2000-02-17	0.41
2000-02-01	0.07925	1.65	quaterly	91	2000-02-03	2000-03-02	1999-12-08	0.41
1999-11-02	0.07925	1.35	quaterly	91	1999-11-04	1999-12-02	1999-08-05	0.34
1999-08-03	0.07925	1.31	quaterly	91	1999-08-05	1999-09-02	1999-05-06	0.33
1999-05-04	0.07925	1.28	quaterly	91	1999-05-06	1999-06-03	1999-02-10	0.32
1999-02-02	0.07925	1.09	quaterly	91	1999-02-04	1999-03-04	1998-12-07	0.27
1998-11-03	0.07925	1.25	quaterly	91	1998-11-05	1998-12-03	1998-08-07	0.31
1998-08-04	0.07925	1.30	quaterly	91	1998-08-06	1998-09-03	1998-06-10	0.32
1998-05-05	0.07925	1.44	quaterly	91	1998-05-07	1998-06-04	1998-04-21	0.36
1998-02-03	0.07925	1.42	quaterly	91	1998-02-05	1998-03-05	1997-12-15	0.35
1997-11-04	0.07925	1.09	quaterly	91	1997-11-06	1997-12-04	1997-08-05	0.27
1997-08-05	0.07925	1.23	quaterly	0	1997-08-07	1997-09-04	1997-07-08	0.31

ALV Stock Splits

This table shows ALV stock splits.
There were at least 1 stock splits in a history of ALV stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		1388	1000
2018-07-02	1388:1000	1388	1000	no

ALV Basic Information

Ticker, symbol:

ALV
Full title:

Autoliv Inc
First trading day:

1997-04-28
Last trading day:

2023-02-23
Total trading days:

6,502
Last close price:

91.49 (+1.01%)
Market cap:

8.04B
Stock Exchange:

NYSE
Sector:

Capital Goods
Industry:

Auto Parts:O.E.M.
ALV CEO:

Mr. Mikael Bratt
Full-time employees:

59,423
Address:

Section B7, Klarabergsviadukten 70
Stockholm
STOCKHOLM
111 64
Description:

Autoliv, Inc., through its subsidiaries, develops, manufactures, and supplies automotive safety systems to the automotive industry. The company offers passive safety systems, including modules and components for frontal-impact airbag protection systems, side-impact airbag protection systems, seatbelts, steering wheels, inflator technologies, and battery cable cutters, as well as protection systems for road users, such as pedestrians and cyclists. It operates in Europe, the Americas, China, Japan, and rest of Asia. The company primarily serves car manufacturers. Autoliv, Inc. was founded in 1953 and is headquartered in Stockholm, Sweden.
Website:

https://www.autoliv.com/
Phone number:

46858720600

Best intraday sessions of ALV

This table shows top 100 best intraday sessions of ALV.

Position	Date	Percentage
1	2008-11-26	12.30
2	2017-09-14	12.28
3	2020-03-19	9.85
4	2011-10-04	9.74
5	2000-03-31	9.31
6	2009-04-21	9.28
7	2020-04-06	8.53
8	2009-03-23	8.42
9	2008-11-24	8.42
10	2008-01-23	8.02
11	2008-09-18	7.83
12	1999-01-28	7.64
13	2009-04-03	7.62
14	2018-10-26	7.61
15	2009-05-04	7.59
16	2009-05-26	7.54
17	2009-03-27	7.35
18	2008-12-08	7.25
19	2002-06-26	7.20
20	2001-04-18	6.97
21	2009-02-24	6.90
22	2008-12-12	6.66
23	2020-05-14	6.45
24	2000-02-23	6.38
25	2001-07-16	6.23
26	2002-10-10	6.20
27	2009-04-02	6.13
28	2008-12-05	5.94
29	2001-07-26	5.93
30	2008-12-02	5.92
31	2020-04-08	5.73
32	2019-07-16	5.66
33	2008-11-13	5.60
34	2002-07-24	5.57
35	2022-03-09	5.53
36	2009-01-08	5.40
37	2009-03-18	5.34
38	2009-04-09	5.33
39	2009-06-25	5.29
40	2008-07-17	5.23
41	2008-10-21	5.13
42	2011-08-11	5.07
43	2002-06-28	5.03
44	2009-04-24	4.97
45	2003-03-17	4.94
46	2008-12-04	4.85
47	2008-10-20	4.84
48	2001-09-21	4.82
49	2002-10-01	4.81
50	1997-10-28	4.80
51	2008-11-04	4.79
52	2008-12-03	4.75
53	2002-09-24	4.74
54	2003-07-18	4.72
55	2003-03-27	4.67
56	2008-10-13	4.66
57	2000-05-09	4.63
58	1998-10-23	4.53
59	2002-11-21	4.52
60	1998-10-15	4.50
61	1999-07-22	4.50
62	1998-09-08	4.49
63	2009-03-12	4.48
64	2009-04-01	4.48
65	2018-10-23	4.47
66	2022-10-13	4.44
67	2001-09-27	4.44
68	1998-09-01	4.34
69	1998-04-14	4.33
70	2009-01-27	4.27
71	2018-10-19	4.24
72	2021-04-23	4.23
73	2000-12-20	4.22
74	2001-03-19	4.19
75	2020-06-15	4.18
76	2002-09-04	4.16
77	2008-10-28	4.11
78	2011-10-24	4.06
79	1998-10-14	4.01
80	2022-09-19	3.99
81	2010-02-01	3.98
82	2001-04-27	3.92
83	2011-09-23	3.90
84	2009-01-23	3.84
85	2000-01-07	3.84
86	2019-01-28	3.83
87	1998-09-21	3.82
88	2022-03-18	3.81
89	2008-01-31	3.79
90	1999-03-25	3.76
91	2001-09-24	3.76
92	2012-02-16	3.74
93	2011-03-15	3.74
94	1999-01-15	3.73
95	2016-02-24	3.72
96	2005-10-20	3.71
97	2012-07-18	3.71
98	2022-05-25	3.71
99	2010-07-20	3.70
100	2018-02-06	3.69

Worst intraday sessions of ALV

This table shows the worst 100 intraday sessions of ALV.

Position	Date	Percentage
1	2000-12-11	-16.78
2	2008-10-09	-15.41
3	1998-09-30	-11.13
4	1999-04-22	-10.15
5	2009-03-24	-10.06
6	2001-09-20	-10.00
7	2008-11-06	-9.50
8	2008-10-08	-9.02
9	2020-03-18	-8.35
10	2009-02-19	-7.90
11	2008-10-10	-7.69
12	2009-03-06	-7.60
13	2020-03-20	-7.57
14	2008-11-19	-7.47
15	2008-07-22	-7.44
16	2008-11-10	-7.38
17	2022-03-07	-6.81
18	2009-01-30	-6.49
19	2008-11-17	-6.42
20	2017-04-28	-6.15
21	2011-09-21	-5.92
22	2008-12-11	-5.77
23	2009-02-23	-5.76
24	2009-05-07	-5.76
25	2009-03-02	-5.68
26	1999-10-21	-5.67
27	2009-05-20	-5.62
28	2009-03-05	-5.52
29	2008-07-14	-5.42
30	2012-06-11	-5.38
31	2009-03-20	-5.32
32	2022-03-01	-5.17
33	2008-07-07	-5.13
34	2009-02-10	-5.12
35	2010-05-18	-5.09
36	2011-09-28	-5.05
37	2008-07-24	-4.99
38	2008-09-22	-4.94
39	2000-01-31	-4.91
40	1998-10-13	-4.91
41	2009-03-03	-4.82
42	2011-12-13	-4.81
43	2020-06-11	-4.78
44	2008-11-11	-4.70
45	2009-02-03	-4.64
46	1997-12-22	-4.62
47	2009-10-28	-4.60
48	2020-04-28	-4.56
49	2008-11-20	-4.56
50	1998-04-22	-4.55
51	2022-04-21	-4.52
52	2001-10-05	-4.51
53	2010-04-27	-4.40
54	2011-06-01	-4.36
55	2020-03-13	-4.35
56	2021-10-22	-4.32
57	2009-01-20	-4.30
58	2018-04-27	-4.27
59	2015-08-25	-4.26
60	2016-02-02	-4.26
61	2011-08-04	-4.23
62	2022-06-16	-4.20
63	2009-05-13	-4.20
64	2022-08-26	-4.16
65	2016-06-24	-4.15
66	2001-10-17	-4.14
67	2009-09-01	-4.11
68	2008-10-15	-4.10
69	2021-12-01	-4.10
70	2015-07-08	-4.09
71	2002-06-14	-4.08
72	2011-08-05	-4.06
73	2009-08-28	-4.04
74	2010-06-04	-4.04
75	2007-11-26	-4.01
76	2008-10-02	-4.01
77	2008-07-02	-4.01
78	2011-08-25	-3.96
79	2009-04-20	-3.87
80	1997-10-27	-3.86
81	2020-05-13	-3.86
82	2018-12-07	-3.86
83	2022-05-11	-3.85
84	2016-01-05	-3.84
85	2018-02-08	-3.83
86	2009-10-26	-3.83
87	2010-06-29	-3.83
88	2008-12-01	-3.83
89	2009-01-09	-3.82
90	2001-10-04	-3.82
91	2020-04-03	-3.76
92	2009-08-11	-3.73
93	1997-12-23	-3.72
94	2013-02-25	-3.71
95	2000-12-15	-3.67
96	1998-12-10	-3.65
97	2008-11-14	-3.65
98	2012-07-24	-3.63
99	2020-06-24	-3.62
100	2009-02-26	-3.60

Best after-hours sessions of ALV

This table shows top 100 best after-hours sessions of ALV.

Position	Date	Percentage
1	2020-03-12	10.69
2	2020-03-23	10.24
3	2004-01-21	8.95
4	2009-07-20	8.83
5	2020-04-03	8.28
6	2010-01-28	7.91
7	2001-10-10	7.70
8	2011-08-08	7.55
9	2010-05-07	7.54
10	2020-04-06	7.53
11	2022-06-17	7.52
12	2009-03-18	7.11
13	2020-11-06	7.00
14	2001-10-03	6.99
15	2002-07-17	6.99
16	2020-04-23	6.94
17	2008-10-10	6.88
18	2010-03-19	6.85
19	1998-10-22	6.85
20	2010-01-29	6.71
21	2009-04-01	6.69
22	2001-04-18	6.67
23	2009-02-05	6.51
24	2006-02-08	6.51
25	2023-01-26	6.48
26	2022-03-28	6.32
27	2016-04-28	6.29
28	2001-10-16	6.17
29	2011-04-19	6.15
30	2001-04-09	6.15
31	1998-02-13	6.02
32	2008-10-08	5.94
33	1998-10-30	5.88
34	2009-12-10	5.80
35	2010-06-09	5.77
36	2008-07-11	5.73
37	2009-04-08	5.70
38	2013-04-25	5.65
39	2020-04-16	5.65
40	2001-11-21	5.63
41	2009-03-09	5.55
42	1998-07-23	5.54
43	2022-11-09	5.43
44	2020-06-11	5.41
45	1999-12-15	5.26
46	2021-11-15	5.23
47	2002-11-27	5.18
48	2009-02-03	5.17
49	1998-10-12	5.16
50	2020-03-09	5.15
51	2020-06-22	5.06
52	2011-10-26	5.02
53	2020-08-24	5.01
54	2009-03-10	4.98
55	2011-12-19	4.95
56	2009-09-04	4.93
57	2000-02-24	4.88
58	2020-10-02	4.85
59	2015-08-24	4.82
60	2015-09-04	4.69
61	2020-09-30	4.65
62	2011-11-25	4.62
63	2018-01-29	4.61
64	2019-09-04	4.61
65	2022-04-19	4.60
66	2002-10-16	4.55
67	2009-07-08	4.53
68	2022-04-20	4.52
69	2020-08-26	4.47
70	2015-07-16	4.45
71	2009-02-06	4.42
72	2020-05-15	4.38
73	2001-11-23	4.36
74	1998-11-18	4.35
75	2008-12-05	4.32
76	2022-10-20	4.29
77	2011-11-29	4.28
78	2018-10-26	4.24
79	2022-05-09	4.24
80	2012-05-25	4.23
81	2020-05-22	4.21
82	2001-06-22	4.21
83	2000-04-19	4.20
84	2009-07-14	4.11
85	2018-12-10	4.09
86	2021-01-25	4.05
87	2011-12-30	4.05
88	2008-04-21	4.04
89	2016-01-21	4.00
90	2009-03-05	4.00
91	1998-06-23	3.99
92	2009-11-20	3.98
93	2020-01-27	3.93
94	2001-01-30	3.92
95	2009-07-15	3.91
96	2009-04-22	3.89
97	2009-11-09	3.89
98	2021-12-01	3.87
99	2012-01-31	3.85
100	2009-05-21	3.82

Worst after-hours sessions of ALV

This table shows the worst 100 after-hours sessions of ALV.

Position	Date	Percentage
1	2020-03-13	-16.23
2	2001-09-10	-15.45
3	2020-03-11	-9.22
4	2008-10-20	-9.00
5	2020-03-18	-8.73
6	2011-07-07	-8.46
7	2008-10-23	-8.43
8	2016-07-21	-8.36
9	1998-10-07	-8.07
10	2016-01-28	-7.97
11	2011-08-05	-7.96
12	2022-04-21	-7.56
13	2012-10-22	-7.55
14	2017-02-01	-7.47
15	2022-02-23	-7.47
16	2000-02-22	-7.39
17	2008-07-21	-7.23
18	2017-07-20	-7.21
19	2020-03-06	-6.54
20	1998-09-18	-6.49
21	2009-04-09	-6.31
22	2011-10-31	-6.20
23	2008-12-11	-6.12
24	2009-04-17	-6.01
25	1998-02-02	-5.96
26	2011-03-14	-5.77
27	2009-01-16	-5.76
28	2020-02-21	-5.72
29	2009-02-13	-5.65
30	2011-09-02	-5.33
31	2009-04-20	-5.31
32	2009-04-14	-5.29
33	2002-10-04	-5.26
34	2001-09-20	-5.26
35	2008-10-24	-5.19
36	2016-10-26	-5.16
37	2008-11-28	-5.16
38	1997-12-18	-5.15
39	2020-03-26	-5.10
40	2014-10-22	-5.08
41	2018-10-25	-5.04
42	2020-03-17	-5.00
43	2000-03-31	-5.00
44	2016-06-28	-4.99
45	2022-02-25	-4.90
46	2002-11-06	-4.90
47	2008-09-30	-4.89
48	2018-12-04	-4.88
49	2002-07-10	-4.88
50	2016-06-23	-4.87
51	1998-08-26	-4.86
52	2010-04-26	-4.84
53	2001-03-19	-4.72
54	2002-09-20	-4.71
55	2001-05-30	-4.70
56	2001-01-02	-4.70
57	2021-07-15	-4.69
58	1999-12-09	-4.68
59	2020-04-17	-4.59
60	2000-10-19	-4.58
61	2002-10-07	-4.54
62	2022-09-22	-4.54
63	2010-05-24	-4.52
64	2009-04-06	-4.50
65	2022-07-01	-4.47
66	2004-01-22	-4.46
67	2009-01-13	-4.44
68	2000-03-02	-4.43
69	2003-03-10	-4.41
70	2013-10-23	-4.41
71	2001-07-16	-4.40
72	2022-10-04	-4.38
73	2010-08-10	-4.38
74	2000-06-26	-4.31
75	2019-05-03	-4.29
76	2011-08-03	-4.29
77	2019-09-20	-4.27
78	2020-04-14	-4.24
79	2016-02-23	-4.20
80	2001-03-13	-4.19
81	2020-03-04	-4.18
82	2000-02-17	-4.16
83	2001-06-06	-4.15
84	2010-05-04	-4.13
85	2003-03-21	-4.11
86	2011-11-08	-4.10
87	2011-09-09	-4.09
88	2001-03-30	-4.08
89	2019-01-28	-4.05
90	2001-09-18	-4.04
91	2011-08-17	-4.02
92	2007-04-25	-4.02
93	2000-12-18	-4.00
94	2011-10-18	-3.99
95	2009-03-27	-3.99
96	2006-05-19	-3.96
97	2001-06-19	-3.95
98	2000-12-11	-3.94
99	1998-04-22	-3.94
100	2022-03-03	-3.94

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:26:38

ALV information

Full title

Autoliv Inc
First trading day

1997-04-28
Last trading day

2023-02-23
Total trading days

6,502
Last close price

91.49 (+1.01%)
Market cap

8.04B
Stock Exchange

NYSE
Sector

Capital Goods
Industry

Auto Parts:O.E.M.
ALV CEO

Mr. Mikael Bratt
Full-time employees

59,423
Address

Section B7, Klarabergsviadukten 70
Stockholm
STOCKHOLM
111 64
Website

https://www.autoliv.com/
Phone number

46858720600
Description

Autoliv, Inc., through its subsidiaries, develops, manufactures, and supplies automotive safety systems to the automotive industry. The company offers passive safety systems, including modules and components for frontal-impact airbag protection systems, side-impact airbag protection systems, seatbelts, steering wheels, inflator technologies, and battery cable cutters, as well as protection systems for road users, such as pedestrians and cyclists. It operates in Europe, the Americas, China, Japan, and rest of Asia. The company primarily serves car manufacturers. Autoliv, Inc. was founded in 1953 and is headquartered in Stockholm, Sweden.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

207 -- 14 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...