Alfa Laval AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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 3 · 128 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.