Alfa Laval AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	378.55	381.14	378.50	380.38	360.53	42,724
2024-02-20	376.05	380.10	375.30	378.43	358.67	36,354
2024-02-19	376.50	378.10	374.30	375.56	355.96	54,391
2024-02-16	385.00	385.00	377.30	378.74	358.97	37,490
2024-02-15	383.20	388.20	383.20	385.55	365.43	84,515
2024-02-14	378.89	381.40	378.89	380.32	360.47	69,947
2024-02-13	377.80	379.20	373.82	378.42	358.67	136,368
2024-02-12	369.55	377.70	369.50	374.33	354.79	486,102
2024-02-09	376.35	378.30	366.20	374.85	355.29	115,553
2024-02-08	374.67	377.20	374.67	376.24	356.60	137,092
2024-02-07	370.90	378.00	370.50	374.39	354.85	225,926
2024-02-06	372.65	376.70	367.50	373.83	354.32	522,744
2024-02-05	389.55	391.00	384.80	388.10	367.84	235,256
2024-02-02	388.95	398.80	386.10	387.71	367.47	290,052
2024-02-01	383.40	388.50	380.30	386.19	366.04	128,208
2024-01-31	379.05	388.30	378.50	385.24	365.14	114,158
2024-01-30	374.20	377.49	373.70	375.84	356.22	111,896
2024-01-29	374.85	375.00	370.50	373.59	354.09	92,654
2024-01-26	373.70	375.48	372.60	375.40	355.81	516,104
2024-01-25	374.70	374.90	369.50	370.36	351.03	88,459
2024-01-24	379.70	379.90	374.30	375.10	355.52	75,995
2024-01-23	378.05	378.50	372.80	375.00	355.43	130,199
2024-01-22	373.90	376.22	371.80	373.80	354.29	140,717
2024-01-19	371.80	373.90	369.40	370.69	351.34	62,655
2024-01-18	367.70	371.80	364.90	369.73	350.43	208,533
2024-01-17	370.20	370.40	365.60	366.87	347.72	100,829
2024-01-16	371.90	375.80	370.20	372.56	353.12	217,054
2024-01-15	380.60	381.40	375.00	379.60	359.79	147,014
2024-01-12	377.75	381.40	370.70	381.40	361.49	371,595
2024-01-11	386.00	387.70	382.00	383.10	363.10	40,831
2024-01-10	382.75	384.40	381.80	383.70	363.67	178,754
2024-01-09	386.50	386.50	378.80	383.68	363.65	201,906
2024-01-08	383.65	388.10	381.90	386.00	365.85	432,113
2024-01-05	384.00	384.00	377.20	381.13	361.24	50,509
2024-01-04	387.90	390.20	383.10	386.20	366.04	98,044
2024-01-03	393.40	394.00	385.20	387.40	367.18	233,097
2024-01-02	404.65	405.00	394.10	398.16	377.38	64,232
2023-12-29	404.35	405.50	402.10	405.50	384.34	50,556
2023-12-28	405.80	407.40	403.70	404.70	383.58	69,684
2023-12-27	401.95	406.10	400.90	402.22	381.23	58,678
2023-12-22	400.30	402.00	397.70	400.80	379.88	390,591
2023-12-21	401.30	404.40	399.90	401.40	380.45	180,176
2023-12-20	400.80	402.88	397.10	402.68	381.66	185,747
2023-12-19	394.00	402.00	394.00	398.39	377.59	54,842
2023-12-18	394.60	396.00	393.20	395.15	374.53	111,253
2023-12-15	393.70	397.20	392.30	394.94	374.33	70,890
2023-12-14	390.90	393.70	388.51	393.00	372.49	335,106
2023-12-13	388.65	391.90	385.68	389.01	368.70	145,054
2023-12-12	388.40	391.20	388.40	390.85	370.45	52,125
2023-12-11	385.25	388.41	384.10	388.40	368.13	114,299
2023-12-08	381.70	386.80	381.70	384.27	364.21	96,313
2023-12-07	384.40	385.90	381.90	383.19	363.19	338,833
2023-12-06	383.05	388.00	382.30	385.46	365.34	320,893
2023-12-05	387.40	390.00	381.40	382.40	362.44	471,483
2023-12-04	391.75	395.00	386.80	387.78	367.54	185,613
2023-12-01	393.50	395.20	388.60	391.50	371.07	98,046
2023-11-30	391.30	396.60	391.10	392.29	371.81	447,444
2023-11-29	387.85	391.20	385.10	389.80	369.46	433,628
2023-11-28	387.85	390.50	386.00	388.25	367.99	447,465
2023-11-27	385.70	390.10	385.30	388.30	368.03	73,063

← NewerPage 12 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.