Alfa Laval AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	384.80	387.00	384.60	386.21	366.05	75,199
2023-11-23	390.60	392.80	387.20	392.70	372.20	973,520
2023-11-22	384.20	393.40	384.20	389.82	369.47	217,534
2023-11-21	381.10	383.30	378.20	382.90	362.92	74,918
2023-11-20	381.40	383.70	379.10	381.90	361.97	55,120
2023-11-17	380.10	382.70	380.10	381.50	361.59	115,139
2023-11-16	378.95	379.10	375.80	377.09	357.41	110,929
2023-11-15	375.60	384.50	375.50	381.93	362.00	174,233
2023-11-14	371.05	376.20	370.30	374.68	355.12	499,264
2023-11-13	368.40	370.70	366.70	370.26	350.93	205,944
2023-11-10	368.45	368.70	365.00	367.50	348.32	108,349
2023-11-09	365.50	370.71	363.40	366.43	347.30	183,635
2023-11-08	363.40	366.10	363.40	364.86	345.82	548,888
2023-11-07	365.50	366.50	364.02	364.86	345.81	639,514
2023-11-06	367.80	368.00	364.30	366.00	346.90	395,343
2023-11-03	365.75	366.40	364.50	365.42	346.34	335,692
2023-11-02	358.95	368.20	358.70	361.93	343.04	280,840
2023-11-01	361.40	361.50	353.10	355.00	336.47	206,606
2023-10-31	355.70	363.50	354.80	360.60	341.78	159,706
2023-10-30	357.80	360.40	354.20	354.92	336.40	553,717
2023-10-27	361.80	364.70	351.45	359.40	340.64	203,588
2023-10-26	351.25	362.00	349.30	360.19	341.39	535,409
2023-10-25	354.30	356.10	344.20	350.61	332.31	803,573
2023-10-24	345.20	345.90	338.80	340.77	322.98	480,836
2023-10-23	352.35	352.50	341.50	345.40	327.37	325,202
2023-10-20	357.00	357.00	349.70	350.67	332.37	370,661
2023-10-19	363.15	364.60	359.70	360.77	341.94	344,908
2023-10-18	370.65	372.30	366.30	366.90	347.75	537,065
2023-10-17	371.80	373.40	368.70	372.24	352.81	160,051
2023-10-16	375.70	377.10	372.62	373.50	354.01	66,242
2023-10-13	380.30	380.70	374.60	374.84	355.28	229,282
2023-10-12	378.15	387.00	378.10	382.55	362.59	575,907
2023-10-11	372.10	375.90	372.10	374.29	354.75	710,755
2023-10-10	365.56	372.70	365.56	368.71	349.47	54,422
2023-10-09	371.20	371.20	361.71	362.40	343.49	67,315
2023-10-06	365.00	372.12	364.50	366.98	347.82	158,014
2023-10-05	360.60	366.00	360.00	363.97	344.97	104,553
2023-10-04	364.20	365.00	360.00	361.97	343.08	28,969
2023-10-03	366.00	369.40	366.00	367.44	348.26	82,691
2023-10-02	375.80	378.20	366.70	368.77	349.53	645,697
2023-09-29	369.50	376.10	369.00	375.80	356.19	89,772
2023-09-28	364.25	367.40	362.60	364.21	345.20	331,267
2023-09-27	365.30	368.10	363.30	363.71	344.73	219,400
2023-09-26	364.25	369.10	362.10	366.12	347.01	163,175
2023-09-25	365.70	369.50	363.40	365.31	346.24	169,130
2023-09-22	367.35	367.70	362.00	365.89	346.80	73,311
2023-09-21	372.00	372.00	366.20	367.95	348.74	126,990
2023-09-20	370.50	375.70	370.50	375.58	355.97	276,397
2023-09-19	371.45	372.70	369.10	370.42	351.09	80,689
2023-09-18	374.50	375.40	370.50	374.12	354.59	63,828
2023-09-15	374.35	377.60	373.00	376.87	357.20	147,309
2023-09-14	370.15	372.30	368.30	371.47	352.09	163,041
2023-09-13	369.65	371.50	364.90	370.63	351.29	32,868
2023-09-12	378.35	378.50	371.40	372.47	353.03	185,846
2023-09-11	374.75	379.00	369.30	375.90	356.28	223,217
2023-09-08	390.15	392.90	382.30	385.58	365.45	89,138
2023-09-07	388.70	392.90	384.80	384.80	364.72	39,435
2023-09-06	388.30	391.10	385.70	389.52	369.19	54,595
2023-09-05	386.65	390.30	386.50	390.18	369.81	63,801
2023-09-04	388.76	394.00	388.76	388.76	368.47	26,581

← NewerPage 13 of 21 · 1,243 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.