Alfa Laval AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 567.20 | 567.20 | 564.00 | 567.20 | 567.20 | 5 |
| 2026-10-16 | 574.90 | 574.90 | 564.00 | 574.90 | 574.90 | 13 |
| 2026-10-15 | 575.00 | 575.00 | 563.70 | 571.40 | 571.40 | 63,226 |
| 2026-10-14 | 594.40 | 594.40 | 587.80 | 587.80 | 587.80 | 23,892 |
| 2026-10-13 | 585.30 | 592.00 | 583.20 | 590.00 | 590.00 | 79,896 |
| 2026-10-12 | 580.30 | 583.40 | 578.00 | 582.40 | 582.40 | 70,669 |
| 2026-10-09 | 567.30 | 577.80 | 566.40 | 573.40 | 573.40 | 185,702 |
| 2026-10-08 | 562.20 | 570.40 | 559.20 | 562.30 | 562.30 | 763,797 |
| 2026-10-07 | 571.30 | 576.50 | 564.90 | 564.90 | 564.90 | 145,582 |
| 2026-10-06 | 571.80 | 577.80 | 571.80 | 577.10 | 577.10 | 19,428 |
| 2026-10-05 | 559.10 | 565.60 | 557.40 | 562.74 | 562.74 | 260,864 |
| 2026-10-02 | 553.30 | 563.70 | 550.40 | 559.20 | 559.20 | 46,460 |
| 2026-10-01 | 557.60 | 559.20 | 550.40 | 551.40 | 551.40 | 48,919 |
| 2026-09-30 | 566.80 | 568.40 | 559.20 | 560.60 | 560.60 | 575,493 |
| 2026-09-29 | 563.30 | 573.40 | 562.20 | 564.00 | 564.00 | 41,253 |
| 2026-09-28 | 565.00 | 572.60 | 562.10 | 565.90 | 565.90 | 17,640 |
| 2026-09-25 | 565.70 | 569.20 | 560.40 | 565.70 | 565.70 | 610,642 |
| 2026-09-24 | 556.60 | 564.80 | 556.20 | 562.40 | 562.40 | 481,555 |
| 2026-09-23 | 563.40 | 563.40 | 557.20 | 561.20 | 561.20 | 7,383 |
| 2026-09-22 | 557.00 | 565.60 | 556.40 | 564.90 | 564.90 | 240,042 |
| 2026-09-21 | 550.00 | 557.10 | 550.00 | 556.60 | 556.60 | 155,709 |
| 2026-09-18 | 554.40 | 555.00 | 545.70 | 548.60 | 548.60 | 224,796 |
| 2026-09-17 | 549.60 | 558.20 | 549.60 | 555.20 | 555.20 | 224,362 |
| 2026-09-16 | 544.30 | 548.50 | 544.30 | 544.90 | 544.90 | 94,192 |
| 2026-09-15 | 532.90 | 542.00 | 530.40 | 540.27 | 540.27 | 123,945 |
| 2026-09-14 | 543.00 | 543.00 | 533.40 | 536.03 | 536.03 | 218,667 |
| 2026-09-11 | 549.20 | 549.20 | 544.80 | 549.20 | 549.20 | 13,632 |
| 2026-09-10 | 554.20 | 554.80 | 543.20 | 548.40 | 548.40 | 94,273 |
| 2026-09-09 | 562.90 | 563.80 | 549.40 | 550.90 | 550.90 | 145,749 |
| 2026-09-08 | 556.80 | 563.90 | 555.40 | 560.92 | 560.92 | 38,117 |
| 2026-09-07 | 558.40 | 561.80 | 556.40 | 559.02 | 559.02 | 185,854 |
| 2026-09-04 | 555.00 | 561.00 | 553.20 | 555.00 | 555.00 | 23,829 |
| 2026-09-03 | 554.00 | 561.00 | 554.00 | 559.50 | 559.50 | 687,437 |
| 2026-09-02 | 560.40 | 561.00 | 551.80 | 554.40 | 554.40 | 776,024 |
| 2026-09-01 | 575.60 | 575.60 | 563.20 | 563.80 | 563.80 | 40,097 |
| 2026-08-28 | 580.30 | 584.00 | 577.80 | 580.40 | 580.40 | 45,419 |
| 2026-08-27 | 578.30 | 580.20 | 574.94 | 578.40 | 578.40 | 16,587 |
| 2026-08-26 | 575.90 | 582.30 | 572.60 | 577.20 | 577.20 | 3,282 |
| 2026-08-25 | 566.80 | 577.40 | 566.20 | 575.16 | 575.16 | 512,121 |
| 2026-08-24 | 559.70 | 567.60 | 559.70 | 566.00 | 566.00 | 52,785 |
| 2026-08-21 | 551.90 | 562.90 | 551.90 | 562.60 | 562.60 | 45,236 |
| 2026-08-20 | 548.00 | 553.80 | 546.00 | 548.80 | 548.80 | 19,092 |
| 2026-08-19 | 551.00 | 551.00 | 545.40 | 545.40 | 545.40 | 55,470 |
| 2026-08-18 | 556.08 | 556.08 | 550.50 | 550.60 | 550.60 | 111,442 |
| 2026-08-17 | 558.90 | 561.70 | 557.40 | 557.80 | 557.80 | 13,246 |
| 2026-08-14 | 562.30 | 562.90 | 554.80 | 562.80 | 562.80 | 65,790 |
| 2026-08-13 | 567.50 | 567.80 | 561.50 | 567.50 | 567.50 | 35,339 |
| 2026-08-12 | 566.10 | 569.40 | 564.00 | 566.10 | 566.10 | 56,685 |
| 2026-08-11 | 570.40 | 570.60 | 564.60 | 565.81 | 565.81 | 7,081 |
| 2026-08-10 | 568.50 | 572.40 | 567.80 | 570.41 | 570.41 | 19,773 |
| 2026-08-07 | 572.50 | 573.40 | 569.00 | 571.30 | 571.30 | 15,783 |
| 2026-08-06 | 568.00 | 575.30 | 563.20 | 574.00 | 574.00 | 15,228 |
| 2026-08-05 | 575.70 | 577.80 | 565.80 | 568.60 | 568.60 | 113,129 |
| 2026-08-04 | 570.00 | 576.80 | 570.00 | 572.40 | 572.40 | 63,616 |
| 2026-08-03 | 565.10 | 568.00 | 562.20 | 562.79 | 562.79 | 15,647 |
| 2026-07-31 | 563.60 | 573.20 | 563.60 | 567.40 | 567.40 | 17,630 |
| 2026-07-30 | 551.40 | 560.00 | 550.40 | 557.60 | 557.60 | 252,968 |
| 2026-07-29 | 556.70 | 558.20 | 547.40 | 550.80 | 550.80 | 23,360 |
| 2026-07-28 | 565.60 | 565.60 | 550.20 | 557.00 | 557.00 | 167,252 |
| 2026-07-27 | 577.00 | 578.60 | 567.00 | 567.40 | 567.40 | 1,379,887 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-23 | 9.0000 SEK |
| 2025-04-30 | 8.5000 SEK |
| 2024-04-26 | 7.5000 SEK |
| 2023-04-26 | 6.0000 SEK |
| 2022-04-27 | 6.0000 SEK |
| 2021-04-28 | 5.5000 SEK |
| 2019-04-25 | 5.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.