Alfa Laval AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 456.45 | 457.00 | 453.10 | 455.70 | 438.93 | 28,361 |
| 2024-08-15 | 453.65 | 456.20 | 448.50 | 454.40 | 437.68 | 26,822 |
| 2024-08-14 | 451.55 | 452.40 | 448.90 | 451.10 | 434.50 | 80,886 |
| 2024-08-13 | 448.10 | 450.10 | 446.00 | 450.10 | 433.53 | 11,210 |
| 2024-08-12 | 445.85 | 448.40 | 444.80 | 447.58 | 431.10 | 7,532 |
| 2024-08-09 | 442.10 | 446.30 | 441.50 | 443.75 | 427.42 | 19,363 |
| 2024-08-08 | 437.15 | 441.20 | 434.00 | 436.11 | 420.06 | 298,412 |
| 2024-08-07 | 438.30 | 441.90 | 436.70 | 437.79 | 421.68 | 61,714 |
| 2024-08-06 | 441.70 | 441.70 | 430.80 | 440.80 | 424.58 | 64,899 |
| 2024-08-05 | 424.00 | 438.70 | 424.00 | 434.47 | 418.48 | 76,453 |
| 2024-08-02 | 454.60 | 454.90 | 438.80 | 446.12 | 429.70 | 247,633 |
| 2024-08-01 | 471.40 | 471.40 | 460.20 | 461.35 | 444.37 | 13,737 |
| 2024-07-31 | 473.40 | 476.20 | 471.50 | 473.33 | 455.91 | 50,234 |
| 2024-07-30 | 470.20 | 473.60 | 470.20 | 471.96 | 454.59 | 49,078 |
| 2024-07-29 | 473.25 | 474.50 | 467.30 | 470.43 | 453.11 | 32,781 |
| 2024-07-26 | 468.00 | 472.80 | 468.00 | 471.05 | 453.72 | 29,781 |
| 2024-07-25 | 465.50 | 468.60 | 462.50 | 465.05 | 447.93 | 72,198 |
| 2024-07-24 | 474.10 | 474.70 | 467.50 | 470.61 | 453.29 | 144,954 |
| 2024-07-23 | 473.55 | 475.20 | 450.00 | 467.56 | 450.35 | 22,355 |
| 2024-07-22 | 463.45 | 468.60 | 458.90 | 464.79 | 447.69 | 108,524 |
| 2024-07-19 | 465.10 | 468.40 | 459.50 | 464.81 | 447.70 | 78,527 |
| 2024-07-18 | 460.15 | 463.50 | 453.90 | 458.32 | 441.45 | 28,550 |
| 2024-07-17 | 458.80 | 460.70 | 457.00 | 458.80 | 441.91 | 116,283 |
| 2024-07-16 | 458.25 | 463.00 | 455.80 | 460.60 | 443.65 | 25,566 |
| 2024-07-15 | 463.35 | 466.90 | 457.80 | 464.47 | 447.38 | 56,333 |
| 2024-07-12 | 454.20 | 464.90 | 450.40 | 462.90 | 445.86 | 79,335 |
| 2024-07-11 | 453.75 | 455.40 | 448.40 | 453.20 | 436.52 | 104,055 |
| 2024-07-10 | 455.20 | 455.20 | 447.98 | 451.00 | 434.40 | 337,465 |
| 2024-07-09 | 462.40 | 462.40 | 452.80 | 455.10 | 438.35 | 343,163 |
| 2024-07-08 | 463.50 | 465.00 | 460.60 | 464.80 | 447.69 | 108,287 |
| 2024-07-05 | 468.30 | 470.70 | 462.60 | 464.40 | 447.31 | 11,533 |
| 2024-07-04 | 472.00 | 472.00 | 466.90 | 466.90 | 449.72 | 31,440 |
| 2024-07-03 | 472.10 | 476.20 | 470.30 | 471.20 | 453.86 | 73,428 |
| 2024-07-02 | 467.70 | 468.20 | 464.00 | 465.40 | 448.27 | 12,926 |
| 2024-07-01 | 468.65 | 471.80 | 464.30 | 467.03 | 449.84 | 37,759 |
| 2024-06-28 | 464.30 | 464.30 | 461.40 | 464.10 | 447.02 | 48,157 |
| 2024-06-27 | 470.15 | 471.10 | 462.40 | 463.40 | 446.35 | 337,701 |
| 2024-06-26 | 467.90 | 473.00 | 467.70 | 471.40 | 454.05 | 22,553 |
| 2024-06-25 | 470.00 | 470.00 | 464.40 | 465.20 | 448.08 | 54,944 |
| 2024-06-24 | 456.25 | 472.50 | 450.60 | 471.50 | 454.15 | 39,227 |
| 2024-06-20 | 463.65 | 468.00 | 461.90 | 465.40 | 448.27 | 74,074 |
| 2024-06-19 | 466.90 | 467.40 | 463.00 | 467.00 | 449.81 | 119,705 |
| 2024-06-18 | 469.70 | 470.70 | 463.20 | 466.30 | 449.14 | 397,382 |
| 2024-06-17 | 467.20 | 470.00 | 462.90 | 467.50 | 450.29 | 97,635 |
| 2024-06-14 | 480.50 | 481.10 | 463.20 | 464.60 | 447.50 | 1,704,027 |
| 2024-06-13 | 483.55 | 485.90 | 478.30 | 481.30 | 463.59 | 94,647 |
| 2024-06-12 | 477.30 | 484.20 | 476.90 | 484.20 | 466.38 | 34,470 |
| 2024-06-11 | 480.75 | 483.80 | 472.90 | 475.40 | 457.90 | 62,589 |
| 2024-06-10 | 477.35 | 480.70 | 476.00 | 480.10 | 462.43 | 177,511 |
| 2024-06-07 | 483.40 | 486.20 | 475.60 | 480.80 | 463.11 | 38,394 |
| 2024-06-05 | 478.20 | 480.30 | 476.50 | 480.00 | 462.33 | 45,611 |
| 2024-06-04 | 481.95 | 482.00 | 474.70 | 479.50 | 461.85 | 50,764 |
| 2024-06-03 | 489.50 | 490.30 | 480.10 | 481.70 | 463.97 | 94,625 |
| 2024-05-31 | 483.05 | 487.30 | 481.30 | 485.20 | 467.34 | 50,274 |
| 2024-05-30 | 484.40 | 484.40 | 481.10 | 482.30 | 464.55 | 30,271 |
| 2024-05-29 | 483.90 | 489.70 | 483.90 | 485.00 | 467.15 | 79,104 |
| 2024-05-28 | 487.95 | 489.30 | 482.30 | 483.60 | 465.80 | 71,554 |
| 2024-05-24 | 490.50 | 490.50 | 487.00 | 490.10 | 472.06 | 24,925 |
| 2024-05-23 | 489.50 | 494.50 | 488.40 | 492.90 | 474.76 | 197,519 |
| 2024-05-22 | 493.00 | 493.50 | 488.60 | 489.10 | 471.10 | 6,535 |
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.