Alfa Laval AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	577.20	580.80	572.80	577.20	577.20	43,817
2026-07-23	574.00	576.80	566.20	572.30	572.30	68,093
2026-07-22	566.40	575.20	563.80	572.50	572.50	110,575
2026-07-21	543.20	566.80	543.20	557.47	557.47	147,571
2026-07-20	559.50	567.50	556.81	565.52	565.52	129,705
2026-07-17	562.40	562.80	554.00	560.80	560.80	68,560
2026-07-16	560.50	565.40	550.30	559.80	559.80	145,940
2026-07-15	565.20	567.40	560.20	565.20	565.20	424,048
2026-07-14	555.90	565.60	555.20	559.57	559.57	161,335
2026-07-13	556.50	559.20	554.20	558.20	558.20	22,713
2026-07-10	560.70	564.90	557.20	560.70	560.70	205,697
2026-07-09	558.70	561.20	555.20	558.70	558.70	20,959
2026-07-08	562.00	562.00	553.00	556.00	556.00	41,303
2026-07-07	582.10	582.90	563.60	580.88	580.88	126,034
2026-07-06	588.20	588.20	583.90	586.44	586.44	210,046
2026-07-03	583.30	592.00	577.15	590.30	590.30	28,056
2026-07-02	576.30	582.20	573.40	582.00	582.00	109,443
2026-07-01	577.90	579.20	573.20	577.90	577.90	154,206
2026-06-30	568.40	577.60	568.40	577.00	577.00	168,710
2026-06-29	561.40	566.90	560.60	566.20	566.20	166,903
2026-06-26	562.40	562.40	555.80	557.80	557.80	74,601
2026-06-25	561.30	565.40	555.00	560.70	560.70	47,941
2026-06-24	548.10	560.40	547.40	555.40	555.40	360,380
2026-06-23	551.30	551.30	543.40	547.92	547.92	73,374
2026-06-22	555.80	560.60	550.80	552.80	552.80	341,822
2026-06-19	555.80	555.80	555.80	555.80	555.80	0
2026-06-18	551.20	556.60	551.20	555.80	555.80	128,866
2026-06-17	544.90	551.70	544.00	551.20	551.20	450,330
2026-06-16	531.40	549.80	530.60	549.30	549.30	310,123
2026-06-15	541.30	543.60	527.40	529.80	529.80	194,349
2026-06-12	529.60	535.80	524.90	530.50	530.50	14,537
2026-06-11	530.60	530.60	522.10	523.80	523.80	337,954
2026-06-10	531.00	535.80	524.80	530.80	530.80	99,529
2026-06-09	539.50	539.90	530.20	530.20	530.20	3,373,704
2026-06-08	530.50	540.40	528.79	528.79	528.79	28,132
2026-06-05	541.60	549.00	538.60	541.50	541.50	78,200
2026-06-04	538.40	544.80	538.40	543.60	543.60	451,942
2026-06-03	521.40	537.70	521.40	537.70	537.70	20,347
2026-06-02	515.70	523.40	514.00	519.48	519.48	117,000
2026-06-01	519.00	521.20	511.60	521.01	521.01	55,459
2026-05-29	521.90	523.80	517.60	520.50	520.50	25,224
2026-05-28	533.00	533.00	518.40	522.30	522.30	1,784,324
2026-05-27	534.70	541.40	530.60	535.40	535.40	56,409
2026-05-26	547.30	547.60	533.40	536.40	536.40	635,539
2026-05-22	552.30	553.40	548.20	550.50	550.50	9,955
2026-05-21	546.00	551.80	543.50	551.80	551.80	20,330
2026-05-20	541.50	547.20	539.00	541.65	541.65	18,762
2026-05-19	543.10	550.10	540.20	548.23	548.23	94,144
2026-05-18	534.00	543.80	533.80	541.23	541.23	34,157
2026-05-15	550.60	551.00	534.20	535.60	535.60	1,430,859
2026-05-14	539.70	539.70	539.70	539.70	539.70	0
2026-05-13	537.50	541.60	536.40	539.70	539.70	1,048,029
2026-05-12	539.70	540.40	533.60	539.70	539.70	304,770
2026-05-11	543.60	545.20	535.80	542.20	542.20	760,703
2026-05-08	549.30	549.80	542.00	548.10	548.10	137,995
2026-05-07	569.30	570.40	549.80	551.60	551.60	61,816
2026-05-06	554.60	567.80	554.60	563.70	563.70	662,831
2026-05-05	544.60	550.80	541.40	548.00	548.00	20,284
2026-05-01	546.60	546.60	546.60	546.60	546.60	0
2026-04-30	528.90	548.40	528.40	546.60	546.60	6,551,315

← NewerPage 2 of 3 · 128 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.