Alfa Laval AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	489.85	493.00	487.70	493.00	474.86	48,362
2024-05-20	486.75	489.80	483.30	489.80	471.77	5,018
2024-05-17	485.50	487.90	483.90	486.30	468.40	38,775
2024-05-16	491.45	491.50	484.70	487.10	469.17	156,217
2024-05-15	486.25	490.40	484.50	490.40	472.35	84,281
2024-05-14	484.90	485.80	483.40	484.40	466.57	1,709,248
2024-05-13	486.90	489.90	482.40	485.70	467.82	1,316,787
2024-05-10	485.25	487.50	480.70	486.50	468.60	18,720
2024-05-08	477.80	484.40	477.80	477.80	460.22	53,745
2024-05-07	474.20	479.10	473.30	479.10	461.47	8,910
2024-05-03	471.40	471.40	467.50	469.90	452.61	2,005,754
2024-05-02	471.30	474.90	469.00	469.00	451.74	118,409
2024-04-30	477.40	477.80	466.00	471.20	453.86	22,477
2024-04-29	475.35	477.50	471.30	476.60	459.06	41,920
2024-04-26	471.50	474.30	463.80	471.80	454.43	363,614
2024-04-25	431.85	469.70	430.40	469.40	444.90	258,548
2024-04-24	427.70	435.60	424.90	434.11	411.45	169,808
2024-04-23	422.40	425.73	418.00	423.34	401.25	134,407
2024-04-22	423.10	423.60	419.20	420.92	398.95	77,344
2024-04-19	417.55	423.80	415.30	421.21	399.22	2,136,967
2024-04-18	426.30	426.30	418.50	421.64	399.63	155,372
2024-04-17	423.00	429.50	422.87	425.87	403.64	163,516
2024-04-16	425.20	430.71	421.70	424.16	402.02	165,361
2024-04-15	424.50	433.70	424.50	429.55	407.13	78,035
2024-04-12	427.00	427.40	418.82	424.00	401.87	47,959
2024-04-11	428.25	431.80	417.60	423.56	401.45	65,966
2024-04-10	424.00	432.40	424.00	424.30	402.16	602,424
2024-04-09	417.85	426.50	417.70	425.33	403.13	303,100
2024-04-08	421.40	421.70	417.00	418.22	396.39	148,258
2024-04-05	413.75	421.01	412.20	416.54	394.80	182,361
2024-04-04	421.50	423.00	417.80	421.59	399.59	65,195
2024-04-03	418.80	421.10	417.20	419.36	397.47	38,593
2024-04-02	420.00	424.00	417.90	422.25	400.21	2,104,181
2024-03-28	424.95	427.50	419.28	426.55	404.28	130,541
2024-03-27	425.55	426.40	421.90	425.77	403.55	172,292
2024-03-26	428.80	431.00	423.80	426.44	404.18	181,415
2024-03-25	437.80	438.04	430.41	432.61	410.03	1,222,001
2024-03-22	435.85	440.87	434.40	439.76	416.80	239,038
2024-03-21	432.55	437.70	429.50	437.49	414.66	287,399
2024-03-20	421.45	432.00	421.00	429.29	406.89	185,921
2024-03-19	418.05	422.53	416.10	419.27	397.39	254,668
2024-03-18	420.65	423.90	417.97	421.66	399.65	554,938
2024-03-15	415.56	423.19	415.56	419.89	397.98	180,816
2024-03-14	413.15	417.70	413.00	415.36	393.68	1,841,795
2024-03-13	414.60	415.60	412.40	413.78	392.18	165,839
2024-03-12	410.35	414.70	408.00	410.64	389.21	183,293
2024-03-11	401.65	409.30	400.10	407.83	386.55	76,916
2024-03-08	398.70	405.30	398.16	398.16	377.38	75,510
2024-03-07	393.55	399.40	393.20	396.49	375.79	16,552
2024-03-06	391.65	396.50	391.20	395.38	374.75	724,734
2024-03-05	391.60	394.50	387.50	392.14	371.67	271,234
2024-03-04	394.30	397.50	394.10	395.89	375.23	264,887
2024-03-01	390.05	394.80	386.70	393.43	372.90	854,768
2024-02-29	384.90	392.30	384.90	389.70	369.36	340,089
2024-02-28	380.00	384.50	380.00	383.75	363.72	607,080
2024-02-27	384.30	384.60	379.70	380.34	360.49	360,106
2024-02-26	382.40	384.01	380.80	382.39	362.43	35,101
2024-02-23	378.50	382.50	377.90	378.92	359.15	35,434
2024-02-22	383.45	387.00	376.62	379.57	359.76	144,154
2024-02-21	378.55	381.14	378.50	380.38	360.53	42,724

← NewerPage 11 of 21 · 1,238 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.