Alfa Laval AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	384.15	391.90	382.66	389.47	369.15	755,614
2023-08-31	381.70	386.80	380.60	385.40	365.29	589,627
2023-08-30	377.80	383.50	373.80	381.97	362.04	105,392
2023-08-29	374.30	377.68	374.10	377.66	357.95	337,288
2023-08-25	364.20	371.80	364.00	368.00	348.79	169,630
2023-08-24	368.40	372.80	366.00	366.20	347.09	26,005
2023-08-23	367.30	367.30	364.40	366.58	347.45	92,095
2023-08-22	366.05	367.90	364.60	366.25	347.14	259,504
2023-08-21	366.65	369.40	364.30	364.36	345.34	79,145
2023-08-18	369.25	369.50	365.40	366.87	347.72	134,297
2023-08-17	376.70	377.50	369.70	370.67	351.33	58,578
2023-08-16	379.60	384.20	379.60	382.00	362.06	23,744
2023-08-15	383.00	383.00	378.58	379.80	359.98	26,426
2023-08-14	382.10	386.60	382.10	383.04	363.05	34,296
2023-08-11	388.20	388.90	381.00	383.88	363.84	70,351
2023-08-10	386.95	390.30	386.95	390.20	369.83	20,009
2023-08-09	383.15	388.30	382.10	387.62	367.39	25,368
2023-08-08	380.75	386.40	379.70	383.70	363.67	74,791
2023-08-07	380.75	381.60	377.60	381.47	361.56	29,213
2023-08-04	382.50	382.50	377.60	380.71	360.84	22,404
2023-08-03	386.00	386.00	378.40	380.64	360.77	56,212
2023-08-02	386.70	388.90	383.10	388.23	367.97	15,240
2023-08-01	392.95	394.60	390.30	392.20	371.73	42,097
2023-07-31	387.15	395.90	386.40	393.70	373.15	423,132
2023-07-28	386.75	389.40	385.50	386.44	366.27	43,644
2023-07-27	389.50	392.60	385.30	388.24	367.98	253,854
2023-07-26	391.20	392.40	381.70	386.98	366.78	52,039
2023-07-25	383.65	386.10	381.00	384.53	364.46	29,138
2023-07-24	382.35	384.80	380.50	383.10	363.10	125,497
2023-07-21	388.45	390.00	378.20	381.53	361.61	385,236
2023-07-20	365.00	399.20	365.00	391.82	371.37	466,089
2023-07-19	380.70	380.70	368.84	372.28	352.85	567,805
2023-07-18	373.15	378.60	372.60	376.88	357.21	85,663
2023-07-17	369.50	372.90	369.00	371.36	351.98	147,490
2023-07-14	372.90	373.80	368.30	369.58	350.29	392,607
2023-07-13	376.64	376.64	372.88	373.92	354.40	106,606
2023-07-12	373.15	376.60	371.30	376.44	356.79	199,960
2023-07-11	374.20	375.00	367.70	369.67	350.38	218,880
2023-07-10	371.50	372.90	367.70	371.64	352.24	103,643
2023-07-07	366.15	374.50	364.50	370.85	351.49	313,753
2023-07-06	368.50	369.40	363.60	366.10	346.99	174,163
2023-07-05	376.70	378.50	370.10	371.33	351.95	391,300
2023-07-04	385.90	386.40	377.70	379.74	359.92	52,356
2023-07-03	393.25	394.50	386.40	388.04	367.79	67,330
2023-06-30	386.95	393.60	386.40	392.99	372.48	279,025
2023-06-29	380.40	383.40	379.70	381.47	361.56	735,039
2023-06-28	379.55	382.20	379.30	380.64	360.77	59,086
2023-06-27	377.35	378.40	375.00	376.84	357.17	410,837
2023-06-26	379.75	379.90	373.20	376.58	356.93	183,332
2023-06-22	381.90	381.90	374.70	377.14	357.46	61,344
2023-06-21	387.75	390.00	380.10	383.28	363.27	95,463
2023-06-20	383.50	388.20	382.30	386.57	366.39	245,305
2023-06-19	387.85	388.40	382.30	383.77	363.74	44,440
2023-06-16	391.15	391.60	388.00	389.45	369.12	102,799
2023-06-15	389.30	391.50	385.70	389.55	369.22	410,579
2023-06-14	391.75	392.50	386.00	390.10	369.74	239,558
2023-06-13	399.55	399.90	388.10	390.92	370.52	435,588
2023-06-12	397.65	400.40	396.80	397.80	377.04	86,738
2023-06-09	400.30	400.30	394.30	395.34	374.71	154,232
2023-06-08	398.50	402.80	398.50	400.72	379.80	76,505

← NewerPage 14 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.