Alfa Laval AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	292.90	299.00	292.90	299.00	278.94	59,650
2022-09-09	288.00	293.30	288.00	291.90	272.31	77,043
2022-09-08	285.60	287.60	278.90	286.50	267.28	89,440
2022-09-07	282.25	284.80	279.50	280.27	261.46	87,589
2022-09-06	282.50	285.60	282.50	283.60	264.57	88,862
2022-09-05	278.45	282.30	276.70	281.03	262.17	53,064
2022-09-02	280.60	286.40	277.60	282.11	263.18	96,425
2022-09-01	282.55	284.60	277.20	278.48	259.80	73,873
2022-08-31	289.25	290.30	283.00	285.50	266.34	359,417
2022-08-30	288.20	294.50	285.50	290.60	271.10	45,486
2022-08-26	296.75	298.20	290.30	290.97	271.45	31,784
2022-08-25	296.00	296.70	292.50	294.96	275.17	90,395
2022-08-24	293.40	295.60	290.20	295.09	275.29	191,411
2022-08-23	296.60	300.10	292.90	295.00	275.21	219,822
2022-08-22	305.25	306.20	299.26	300.90	280.71	38,557
2022-08-19	307.65	312.80	307.50	307.50	286.87	20,480
2022-08-18	304.40	311.60	304.07	307.69	287.04	51,181
2022-08-17	307.50	307.61	304.00	305.40	284.91	45,506
2022-08-16	303.40	309.60	303.40	309.28	288.53	14,125
2022-08-15	301.60	304.70	301.60	303.03	282.70	1,084,416
2022-08-12	301.10	302.60	299.42	301.88	281.62	74,399
2022-08-11	300.45	301.20	296.80	299.99	279.86	144,021
2022-08-10	287.30	297.74	285.10	292.97	273.31	90,956
2022-08-09	290.00	290.00	285.00	286.66	267.43	159,870
2022-08-08	286.65	293.40	285.50	287.90	268.58	167,565
2022-08-05	293.90	295.30	283.20	287.75	268.44	333,825
2022-08-04	296.20	296.20	293.80	295.23	275.42	174,294
2022-08-03	295.15	297.20	292.80	293.70	273.99	301,978
2022-08-02	296.70	297.40	292.90	294.94	275.15	413,427
2022-08-01	301.15	304.10	295.20	297.57	277.60	236,164
2022-07-29	299.25	303.10	297.80	300.71	280.54	211,464
2022-07-28	293.70	298.30	292.40	296.25	276.37	160,760
2022-07-27	293.75	294.61	291.30	294.61	274.84	76,076
2022-07-26	294.80	297.70	292.10	296.30	276.42	125,682
2022-07-25	298.05	298.40	293.40	295.30	275.49	176,939
2022-07-22	298.20	299.80	295.20	295.20	275.39	220,302
2022-07-21	292.05	299.60	289.10	297.97	277.98	320,524
2022-07-20	284.10	294.00	282.50	290.00	270.54	646,338
2022-07-19	262.90	269.70	258.80	269.20	251.14	325,601
2022-07-18	260.40	263.80	260.40	263.40	245.73	36,327
2022-07-15	254.40	260.30	252.40	259.90	242.46	106,704
2022-07-14	255.20	258.60	251.10	254.00	236.96	104,221
2022-07-13	262.40	263.13	254.20	257.36	240.09	283,270
2022-07-12	261.30	263.60	258.81	261.84	244.27	143,162
2022-07-11	262.55	265.50	261.20	265.00	247.22	68,064
2022-07-08	264.75	267.40	263.20	264.78	247.01	101,802
2022-07-07	258.10	265.20	257.10	263.09	245.43	174,949
2022-07-06	257.05	259.20	252.50	255.40	238.26	191,520
2022-07-05	253.30	257.30	249.60	253.67	236.65	210,774
2022-07-04	248.80	252.00	248.20	250.88	234.04	210,241
2022-07-01	242.40	251.20	241.80	247.75	231.13	259,688
2022-06-30	247.00	247.00	243.40	245.60	229.12	283,670
2022-06-29	254.55	256.10	249.50	252.50	235.56	170,266
2022-06-28	258.60	261.90	256.80	259.67	242.24	110,217
2022-06-27	252.35	257.94	251.30	255.40	238.26	130,290
2022-06-23	247.45	250.30	245.80	248.97	232.26	198,825
2022-06-22	248.65	250.70	244.40	249.92	233.15	63,338
2022-06-21	251.00	256.70	250.90	255.39	238.25	99,271
2022-06-20	250.30	251.30	247.70	248.74	232.05	162,306
2022-06-17	251.55	256.30	250.40	253.90	236.86	494,487

← NewerPage 18 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.