Alfa Laval AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	306.75	310.60	306.10	306.94	286.34	14,985
2022-12-05	307.20	309.00	304.50	307.16	286.55	55,669
2022-12-02	303.20	306.90	302.90	306.30	285.75	84,497
2022-12-01	300.70	303.90	299.10	301.70	281.46	87,217
2022-11-30	297.45	302.00	296.80	297.68	277.70	95,958
2022-11-29	298.45	299.00	295.07	295.07	275.27	59,918
2022-11-28	301.00	301.87	297.30	297.30	277.35	86,561
2022-11-25	300.65	303.30	299.60	301.71	281.46	45,680
2022-11-24	299.05	300.70	297.60	298.50	278.47	51,434
2022-11-23	300.00	300.90	296.60	298.80	278.75	191,598
2022-11-22	296.65	299.40	294.10	298.66	278.62	111,930
2022-11-21	295.45	297.20	290.20	296.40	276.51	136,495
2022-11-18	294.00	298.30	292.70	296.40	276.51	280,100
2022-11-17	291.75	298.20	291.20	292.00	272.41	156,294
2022-11-16	299.45	301.60	292.50	292.50	272.87	127,039
2022-11-15	301.30	301.30	295.00	299.00	278.94	75,586
2022-11-14	303.05	304.10	297.30	300.80	280.62	483,818
2022-11-11	302.95	304.60	297.10	300.84	280.65	214,530
2022-11-10	286.40	300.90	284.40	299.55	279.45	333,681
2022-11-09	288.20	291.05	285.20	288.70	269.33	275,150
2022-11-08	281.50	290.20	278.90	289.40	269.98	248,937
2022-11-07	278.75	283.70	276.80	279.96	261.17	282,821
2022-11-04	273.10	280.13	273.10	274.15	255.75	77,957
2022-11-03	272.70	272.70	267.40	271.10	252.91	102,459
2022-11-02	275.35	278.30	273.30	275.20	256.73	399,116
2022-11-01	275.00	279.50	273.10	275.10	256.64	74,986
2022-10-31	276.10	278.40	271.50	272.10	253.84	177,302
2022-10-28	267.40	275.10	266.10	271.78	253.54	62,701
2022-10-27	265.65	270.50	264.70	270.10	251.98	163,105
2022-10-26	261.50	269.90	260.70	267.92	249.94	475,740
2022-10-25	263.10	268.00	253.90	259.34	241.94	726,725
2022-10-24	281.00	290.00	279.70	290.00	270.54	273,486
2022-10-21	278.35	278.50	271.10	277.86	259.21	99,187
2022-10-20	281.05	283.20	278.81	281.03	262.18	227,467
2022-10-19	289.00	289.00	280.60	285.13	266.00	82,262
2022-10-18	285.00	289.70	284.40	288.29	268.94	114,031
2022-10-17	274.10	283.60	271.60	281.60	262.70	61,375
2022-10-14	277.90	280.70	274.00	274.42	256.01	28,649
2022-10-13	267.50	275.70	262.40	268.11	250.12	254,236
2022-10-12	271.75	273.60	266.40	268.20	250.20	69,656
2022-10-11	272.90	273.80	268.00	270.70	252.54	194,714
2022-10-10	271.30	279.60	270.40	272.78	254.48	136,605
2022-10-07	278.80	281.50	272.40	276.15	257.62	22,014
2022-10-06	285.30	286.00	280.50	280.77	261.93	101,841
2022-10-05	290.10	290.70	280.60	283.34	264.33	136,319
2022-10-04	276.70	286.50	276.70	286.50	267.28	86,859
2022-10-03	273.10	273.25	264.90	272.06	253.80	77,027
2022-09-30	273.75	279.00	268.30	278.40	259.72	109,593
2022-09-29	270.25	271.10	264.90	270.60	252.44	221,044
2022-09-28	259.45	269.10	258.40	259.70	242.27	52,956
2022-09-27	265.30	267.10	258.20	263.60	245.91	288,036
2022-09-26	261.30	265.80	260.50	261.40	243.86	1,185,245
2022-09-23	264.10	265.90	258.10	264.10	246.38	385,238
2022-09-22	268.60	270.40	263.77	265.52	247.70	47,819
2022-09-21	268.70	275.20	268.40	273.50	255.15	55,513
2022-09-20	276.90	278.40	270.70	276.95	258.37	152,145
2022-09-16	281.05	281.30	273.10	275.10	256.64	30,332
2022-09-15	288.80	290.40	283.80	284.40	265.32	144,168
2022-09-14	289.15	292.40	288.70	289.16	269.76	66,077
2022-09-13	301.30	301.30	290.76	290.80	271.29	106,763

← NewerPage 17 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.