Alfa Laval AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	250.90	252.90	244.30	248.74	232.05	264,364
2022-06-15	250.25	254.80	248.90	250.17	233.38	220,878
2022-06-14	248.60	250.10	242.60	243.65	227.30	233,425
2022-06-13	243.30	246.40	241.40	244.11	227.73	495,530
2022-06-10	252.10	252.10	245.20	249.33	232.60	191,505
2022-06-09	260.25	261.50	253.70	256.85	239.61	351,000
2022-06-08	263.30	264.20	260.90	263.91	246.20	199,237
2022-06-07	267.70	267.70	259.50	262.06	244.48	104,830
2022-06-01	265.50	267.10	259.70	262.43	244.82	264,162
2022-05-31	261.50	267.00	259.80	265.23	247.44	556,309
2022-05-30	256.70	264.40	255.20	262.90	245.26	259,732
2022-05-27	241.05	253.20	239.50	247.41	230.81	626,210
2022-05-25	245.40	245.90	234.80	239.41	223.34	428,720
2022-05-24	249.20	250.90	244.50	248.87	232.17	264,123
2022-05-23	253.80	256.40	250.30	253.16	236.17	197,651
2022-05-20	256.95	258.20	250.10	254.28	237.22	602,275
2022-05-19	251.45	254.40	246.60	247.90	231.26	225,803
2022-05-18	258.65	261.40	253.70	255.26	238.13	386,670
2022-05-17	256.20	261.10	255.00	258.48	241.14	452,759
2022-05-16	259.20	260.00	253.40	256.03	238.85	206,193
2022-05-13	258.05	260.60	254.50	258.62	241.26	676,297
2022-05-12	251.40	258.60	251.40	255.33	238.20	297,332
2022-05-11	250.65	256.20	248.20	249.65	232.90	252,513
2022-05-10	250.45	255.60	247.10	250.23	233.44	344,931
2022-05-09	254.40	254.40	244.40	249.28	232.55	291,897
2022-05-06	257.25	259.30	250.90	254.43	237.36	1,014,111
2022-05-05	268.05	269.90	256.60	263.68	245.99	220,443
2022-05-04	270.00	270.70	262.50	264.98	247.20	1,911,889
2022-05-03	267.45	270.90	265.30	268.43	250.42	459,978
2022-04-29	279.40	280.50	273.80	276.94	258.36	398,089
2022-04-28	273.00	279.40	271.50	277.86	259.21	514,894
2022-04-27	269.80	275.70	261.50	273.21	254.88	956,672
2022-04-26	314.20	319.80	274.80	285.77	260.99	853,715
2022-04-25	313.55	315.07	306.90	309.22	282.41	542,459
2022-04-22	322.70	327.00	307.20	321.33	293.47	2,590,318
2022-04-21	316.05	330.80	316.00	326.10	297.83	1,758,559
2022-04-20	312.70	317.00	308.96	313.11	285.96	382,024
2022-04-19	307.20	311.70	305.20	307.80	281.12	14,181,990
2022-04-14	308.45	308.80	306.68	306.68	280.10	4,049,091
2022-04-13	302.65	309.10	298.50	304.63	278.22	3,495,684
2022-04-12	311.00	314.60	308.10	311.80	284.77	332,046
2022-04-11	316.40	318.60	311.30	314.60	287.32	227,073
2022-04-08	320.40	321.20	315.40	320.00	292.26	525,878
2022-04-07	315.95	319.40	314.40	317.58	290.05	201,609
2022-04-06	322.30	325.90	309.50	317.64	290.11	443,065
2022-04-05	325.15	328.70	321.70	326.50	298.20	305,577
2022-04-04	326.20	326.20	311.30	323.38	295.34	255,032
2022-04-01	325.10	330.70	323.70	328.53	300.05	194,263
2022-03-31	321.15	326.20	320.60	322.52	294.56	357,918
2022-03-30	322.30	322.70	311.60	317.80	290.25	127,662
2022-03-29	316.90	323.40	316.90	321.70	293.81	249,269
2022-03-28	304.44	311.10	304.44	309.20	282.40	1,126,475
2022-03-25	316.15	318.10	302.90	304.90	278.47	191,126
2022-03-24	319.90	320.40	314.70	317.20	289.70	387,532
2022-03-23	318.05	319.40	314.50	317.65	290.11	461,471
2022-03-22	319.10	320.10	315.60	317.49	289.96	183,332
2022-03-21	319.65	319.70	314.10	317.12	289.63	310,933
2022-03-18	320.40	322.60	315.80	321.70	293.81	325,759
2022-03-17	331.10	331.10	316.90	319.30	291.62	902,764
2022-03-16	319.10	329.89	319.10	321.20	293.36	402,355

← NewerPage 19 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.