Alfa Laval AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	309.65	315.30	306.70	311.76	284.73	553,745
2022-03-14	315.50	317.00	308.20	313.37	286.20	595,574
2022-03-11	306.60	314.00	305.40	311.45	284.45	801,349
2022-03-10	306.10	307.30	296.80	304.97	278.53	452,721
2022-03-09	307.00	311.30	303.40	305.65	279.16	630,770
2022-03-08	295.25	305.20	294.30	301.00	274.91	943,804
2022-03-07	282.00	306.30	282.00	294.95	269.38	616,757
2022-03-04	301.95	301.95	289.90	297.65	271.84	579,292
2022-03-03	313.05	316.50	304.90	307.77	281.09	352,880
2022-03-02	300.45	316.90	299.50	305.52	279.04	932,883
2022-03-01	309.50	312.10	301.70	307.05	280.43	804,507
2022-02-28	296.50	310.00	295.51	304.86	278.43	865,871
2022-02-25	293.70	303.80	292.20	295.75	270.12	520,515
2022-02-24	276.40	290.30	276.40	283.40	258.83	805,242
2022-02-23	292.45	297.30	289.80	295.51	269.89	290,376
2022-02-22	283.20	299.40	283.20	297.05	271.30	547,547
2022-02-21	294.50	294.50	282.80	290.33	265.16	348,648
2022-02-18	293.75	295.40	291.90	293.90	268.42	289,876
2022-02-17	294.70	298.00	291.70	294.39	268.87	511,189
2022-02-16	295.20	299.80	293.00	296.36	270.67	256,099
2022-02-15	283.65	294.90	283.30	289.35	264.27	155,336
2022-02-14	282.65	287.70	279.90	284.76	260.08	770,990
2022-02-11	288.50	292.60	288.20	289.26	264.19	222,037
2022-02-10	297.55	297.80	291.40	293.27	267.85	159,736
2022-02-09	292.10	295.60	292.10	293.67	268.22	210,241
2022-02-08	293.70	295.00	287.60	288.50	263.49	266,192
2022-02-07	298.45	298.70	292.50	294.48	268.95	1,110,792
2022-02-04	306.00	307.40	294.10	294.68	269.14	283,854
2022-02-03	307.35	310.60	303.20	305.10	278.65	945,513
2022-02-02	317.80	319.40	303.00	311.67	284.66	2,300,986
2022-02-01	315.30	321.10	313.90	315.53	288.17	188,168
2022-01-31	314.40	315.20	310.60	311.86	284.83	117,833
2022-01-28	312.90	313.00	305.10	309.82	282.96	118,753
2022-01-27	307.90	315.10	307.90	310.30	283.40	196,398
2022-01-26	309.70	314.70	308.90	313.53	286.35	29,503
2022-01-25	310.20	312.10	306.00	309.71	282.86	218,675
2022-01-24	316.35	316.60	303.60	316.60	289.15	311,064
2022-01-21	319.30	320.50	316.00	317.90	290.34	138,816
2022-01-20	327.25	327.80	321.90	325.04	296.86	207,648
2022-01-19	317.70	327.20	315.80	324.52	296.39	183,904
2022-01-18	326.10	326.10	318.20	323.37	295.33	340,709
2022-01-17	330.55	334.10	327.80	330.21	301.58	530,439
2022-01-14	335.25	338.50	332.50	335.32	306.26	165,014
2022-01-13	341.30	341.30	337.30	339.23	309.83	85,432
2022-01-12	343.40	343.40	335.40	341.65	312.03	489,635
2022-01-11	341.50	349.20	338.20	344.49	314.63	154,608
2022-01-10	362.70	362.70	337.60	338.40	309.06	317,268
2022-01-07	367.95	370.00	357.60	363.40	331.90	365,685
2022-01-05	384.70	386.90	376.90	380.88	347.86	29,122
2022-01-04	369.60	382.90	369.60	375.16	342.64	416,591
2021-12-30	365.65	367.10	364.40	365.02	333.38	72,976
2021-12-29	366.35	367.70	365.30	365.58	333.89	15,888
2021-12-23	357.00	362.50	354.60	360.35	329.12	124,871
2021-12-22	351.30	354.84	351.30	351.80	321.30	53,389
2021-12-21	346.30	351.00	344.80	349.56	319.26	65,795
2021-12-20	333.30	343.40	331.50	340.24	310.74	126,953
2021-12-17	342.45	342.90	339.50	342.46	312.77	101,665
2021-12-16	350.80	350.80	342.90	347.32	317.21	198,669
2021-12-15	345.20	346.20	337.90	341.38	311.79	279,337
2021-12-14	356.45	358.70	345.50	345.80	315.82	36,109

← NewerPage 20 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.