Alfa Laval AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	398.55	403.70	397.80	401.19	380.25	125,996
2023-06-05	398.20	401.60	396.80	398.42	377.63	428,567
2023-06-02	392.75	397.20	391.80	396.32	375.63	57,846
2023-06-01	392.35	392.60	388.50	390.87	370.47	133,123
2023-05-31	389.85	392.80	387.80	391.51	371.08	76,535
2023-05-30	392.95	396.60	391.90	393.22	372.70	199,798
2023-05-26	389.70	396.30	387.60	396.04	375.37	87,679
2023-05-25	386.60	391.20	385.20	387.58	367.35	52,601
2023-05-24	389.05	389.10	383.20	384.86	364.78	33,165
2023-05-23	393.95	394.80	390.70	392.11	371.64	73,501
2023-05-22	396.60	398.17	392.80	394.92	374.31	160,876
2023-05-19	396.25	402.00	396.10	399.78	378.91	694,201
2023-05-17	383.60	389.70	383.40	389.70	369.36	9,758
2023-05-16	385.75	387.10	383.29	384.41	364.35	53,568
2023-05-15	386.20	387.20	384.20	386.02	365.87	1,232,941
2023-05-12	383.00	385.20	381.70	383.27	363.26	128,481
2023-05-11	380.15	384.90	379.70	381.47	361.56	851,001
2023-05-10	380.00	383.50	374.20	380.05	360.22	136,290
2023-05-09	382.10	382.10	376.20	378.24	358.50	583,015
2023-05-05	382.45	384.00	378.10	382.42	362.46	4,537,342
2023-05-04	375.70	382.80	375.50	380.14	360.30	29,192
2023-05-03	378.70	379.50	374.80	376.98	357.30	120,285
2023-05-02	378.00	378.00	374.30	375.48	355.89	3,554,750
2023-04-28	372.45	375.80	369.50	373.97	354.45	44,269
2023-04-27	377.75	377.90	368.60	370.10	350.78	259,485
2023-04-26	374.45	379.40	369.50	376.68	357.02	786,462
2023-04-25	368.50	396.70	367.80	381.47	355.87	1,467,247
2023-04-24	369.25	373.70	368.89	371.81	346.86	132,738
2023-04-21	371.00	373.20	366.10	367.95	343.26	8,657,480
2023-04-20	369.90	372.90	369.80	370.47	345.62	8,251,445
2023-04-19	376.50	376.50	368.60	370.09	345.25	194,135
2023-04-18	375.90	379.70	375.30	376.39	351.13	4,731,162
2023-04-17	374.95	376.20	373.00	374.73	349.58	1,347,764
2023-04-14	373.90	376.60	371.30	373.40	348.35	112,550
2023-04-13	370.80	374.80	367.60	372.48	347.49	102,553
2023-04-12	370.30	374.70	368.50	372.52	347.53	85,083
2023-04-11	362.50	369.00	360.70	366.96	342.34	740,326
2023-04-06	362.55	362.80	353.50	359.28	335.18	53,798
2023-04-05	369.05	369.82	357.30	360.29	336.12	83,176
2023-04-04	369.10	371.40	365.20	366.37	341.79	70,223
2023-04-03	368.10	369.60	365.50	367.84	343.16	47,268
2023-03-31	360.85	370.30	359.30	360.71	336.51	101,330
2023-03-30	357.75	360.70	356.90	359.00	334.91	57,469
2023-03-29	354.65	356.60	353.70	355.39	331.54	53,993
2023-03-28	349.60	352.40	348.10	351.57	327.98	78,173
2023-03-27	344.65	351.37	344.30	347.38	324.07	98,798
2023-03-24	351.05	351.60	339.50	340.30	317.47	731,267
2023-03-23	351.55	353.60	345.30	351.37	327.79	105,646
2023-03-22	348.10	351.90	348.10	350.04	326.56	791,385
2023-03-21	349.65	350.00	347.20	348.40	325.02	36,677
2023-03-20	332.95	348.80	330.90	346.20	322.97	237,198
2023-03-17	349.25	349.60	330.50	334.80	312.33	149,808
2023-03-16	342.85	347.40	338.00	347.20	323.90	108,265
2023-03-15	352.90	355.10	339.65	346.02	322.80	87,031
2023-03-14	343.60	358.90	343.60	356.71	332.77	152,691
2023-03-13	349.20	349.20	337.90	346.66	323.40	489,581
2023-03-10	349.05	350.80	344.20	346.67	323.41	121,531
2023-03-09	355.20	355.30	349.70	353.44	329.72	97,572
2023-03-08	352.95	356.60	352.80	355.08	331.26	108,145
2023-03-07	356.35	358.60	354.50	354.50	330.71	92,218

← NewerPage 15 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.