Alfa Laval AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	355.20	358.30	354.50	356.84	332.89	69,652
2023-03-03	350.00	354.20	350.00	354.03	330.28	63,527
2023-03-02	346.10	350.20	345.60	348.32	324.95	73,623
2023-03-01	345.70	350.10	345.70	349.18	325.75	238,236
2023-02-28	341.35	346.00	339.90	340.39	317.55	31,409
2023-02-27	341.60	345.10	341.60	343.38	320.34	95,185
2023-02-24	343.15	344.90	338.10	344.06	320.98	56,136
2023-02-23	340.60	343.90	339.70	340.93	318.06	146,557
2023-02-22	339.15	340.90	336.60	339.70	316.91	134,904
2023-02-21	348.00	350.50	341.00	341.76	318.83	53,002
2023-02-20	352.50	352.50	347.30	348.50	325.12	26,437
2023-02-17	353.00	353.00	346.80	351.07	327.52	173,721
2023-02-16	355.50	357.60	352.90	356.87	332.92	718,323
2023-02-15	344.90	355.40	344.90	351.12	327.56	65,659
2023-02-14	346.60	349.50	343.40	345.40	322.22	97,415
2023-02-13	338.00	346.60	338.00	343.57	320.52	60,233
2023-02-10	340.60	340.60	333.40	335.20	312.71	96,403
2023-02-09	344.60	347.30	340.70	341.83	318.89	238,062
2023-02-08	345.70	345.90	341.80	342.53	319.55	170,860
2023-02-07	344.20	345.90	339.70	341.60	318.68	220,207
2023-02-06	351.00	351.50	340.70	342.54	319.56	195,479
2023-02-03	354.45	355.20	344.70	351.23	327.67	134,433
2023-02-02	336.00	359.20	336.00	356.64	332.70	402,875
2023-02-01	327.30	330.30	326.30	329.06	306.98	555,835
2023-01-31	323.55	327.50	321.70	324.14	302.39	352,374
2023-01-30	323.45	325.70	321.50	324.97	303.16	122,360
2023-01-27	325.00	328.50	323.90	326.23	304.34	51,136
2023-01-26	325.40	325.40	319.80	323.00	301.33	98,796
2023-01-25	327.20	327.20	321.00	323.04	301.37	258,740
2023-01-24	330.05	330.40	323.20	326.20	304.31	285,879
2023-01-23	330.00	333.40	330.00	332.50	310.19	85,867
2023-01-20	321.05	329.40	318.60	328.20	306.18	226,423
2023-01-19	324.40	327.30	318.55	318.60	297.22	116,632
2023-01-18	327.10	331.10	326.00	328.73	306.67	284,946
2023-01-17	324.20	326.43	322.40	324.24	302.48	143,126
2023-01-16	320.25	327.35	318.70	327.30	305.34	104,680
2023-01-13	325.85	326.10	320.10	322.05	300.44	58,678
2023-01-12	329.55	329.90	321.30	325.12	303.30	122,827
2023-01-11	323.60	329.50	321.40	328.10	306.08	47,504
2023-01-10	320.20	323.90	315.80	323.48	301.77	122,032
2023-01-09	314.80	322.70	314.50	322.20	300.58	63,377
2023-01-05	307.40	312.30	302.80	310.90	290.04	548,706
2023-01-04	306.20	309.60	306.20	307.75	287.10	100,597
2023-01-03	303.80	310.00	302.30	304.06	283.66	45,747
2022-12-30	307.10	307.50	300.80	301.10	280.90	58,303
2022-12-29	303.80	307.90	303.80	307.22	286.60	18,281
2022-12-28	307.20	308.00	304.50	305.10	284.63	35,681
2022-12-23	299.70	304.00	299.70	301.80	281.55	138,647
2022-12-22	307.65	309.00	299.89	300.47	280.31	25,850
2022-12-21	301.20	307.00	300.70	306.90	286.31	264,486
2022-12-20	297.05	301.40	296.10	300.00	279.87	286,365
2022-12-19	299.95	303.70	299.00	300.00	279.87	80,799
2022-12-16	306.50	308.50	298.90	299.50	279.40	166,770
2022-12-15	310.95	312.70	304.80	310.31	289.49	76,795
2022-12-14	314.25	318.60	311.80	316.36	295.14	477,064
2022-12-13	308.70	315.80	305.60	313.20	292.18	66,084
2022-12-12	307.00	309.00	304.70	307.30	286.68	29,445
2022-12-09	300.50	308.60	299.80	308.05	287.38	144,988
2022-12-08	305.80	305.80	299.10	299.10	279.03	89,722
2022-12-07	305.80	307.90	303.80	305.50	285.00	263,882

← NewerPage 16 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.