Alfa Laval AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 357.80 | 362.50 | 354.50 | 355.80 | 324.96 | 60,749 |
| 2021-12-10 | 354.75 | 358.00 | 353.20 | 356.70 | 325.78 | 78,759 |
| 2021-12-09 | 361.30 | 361.60 | 354.60 | 359.85 | 328.66 | 76,640 |
| 2021-12-08 | 360.25 | 370.00 | 357.50 | 366.10 | 334.36 | 175,129 |
| 2021-12-07 | 354.40 | 362.50 | 354.40 | 358.95 | 327.84 | 48,995 |
| 2021-12-06 | 348.75 | 350.70 | 343.10 | 346.94 | 316.87 | 52,320 |
| 2021-12-03 | 347.10 | 353.70 | 342.80 | 348.47 | 318.27 | 189,484 |
| 2021-12-02 | 355.55 | 357.90 | 348.50 | 353.87 | 323.19 | 125,181 |
| 2021-12-01 | 355.30 | 360.60 | 352.80 | 360.20 | 328.97 | 544,380 |
| 2021-11-30 | 356.85 | 358.60 | 349.00 | 352.56 | 322.00 | 430,268 |
| 2021-11-29 | 359.20 | 366.30 | 358.70 | 361.60 | 330.25 | 242,775 |
| 2021-11-26 | 358.85 | 360.10 | 354.30 | 357.34 | 326.36 | 119,547 |
| 2021-11-25 | 372.10 | 375.55 | 371.80 | 373.57 | 341.18 | 240,383 |
| 2021-11-24 | 382.45 | 382.50 | 370.40 | 373.08 | 340.74 | 703,720 |
| 2021-11-23 | 375.35 | 376.80 | 370.10 | 373.55 | 341.17 | 123,635 |
| 2021-11-22 | 378.90 | 381.40 | 377.20 | 379.17 | 346.30 | 159,714 |
| 2021-11-19 | 383.70 | 384.90 | 376.10 | 378.44 | 345.63 | 59,811 |
| 2021-11-18 | 387.50 | 390.10 | 380.50 | 382.30 | 349.16 | 325,568 |
| 2021-11-17 | 388.40 | 388.70 | 384.10 | 385.17 | 351.78 | 241,027 |
| 2021-11-16 | 387.50 | 390.70 | 385.40 | 387.46 | 353.87 | 75,266 |
| 2021-11-15 | 386.25 | 386.90 | 384.40 | 386.60 | 353.09 | 56,816 |
| 2021-11-12 | 378.75 | 385.60 | 377.90 | 380.20 | 347.24 | 13,710 |
| 2021-11-11 | 374.50 | 381.50 | 374.50 | 376.80 | 344.14 | 250,397 |
| 2021-11-10 | 377.65 | 379.70 | 371.50 | 378.70 | 345.87 | 53,608 |
| 2021-11-09 | 378.90 | 379.50 | 375.90 | 377.58 | 344.85 | 42,216 |
| 2021-11-08 | 371.90 | 380.40 | 371.90 | 378.35 | 345.55 | 43,972 |
| 2021-11-05 | 370.75 | 372.40 | 369.00 | 370.71 | 338.57 | 11,735 |
| 2021-11-04 | 372.80 | 374.30 | 370.00 | 371.70 | 339.48 | 81,066 |
| 2021-11-03 | 366.95 | 372.40 | 366.20 | 369.78 | 337.72 | 34,071 |
| 2021-11-02 | 366.60 | 369.10 | 364.40 | 367.34 | 335.50 | 171,018 |
| 2021-11-01 | 369.65 | 372.30 | 363.70 | 366.36 | 334.60 | 14,732 |
| 2021-10-29 | 368.30 | 369.10 | 364.50 | 366.78 | 334.98 | 16,390 |
| 2021-10-28 | 358.60 | 370.80 | 358.60 | 370.70 | 338.56 | 211,869 |
| 2021-10-27 | 351.60 | 358.30 | 351.60 | 355.44 | 324.63 | 124,906 |
| 2021-10-26 | 340.50 | 353.00 | 340.50 | 352.29 | 321.75 | 125,195 |
| 2021-10-25 | 340.10 | 340.10 | 329.80 | 332.50 | 303.68 | 248,693 |
| 2021-10-22 | 335.05 | 340.50 | 332.90 | 340.50 | 310.98 | 1,068,463 |
| 2021-10-21 | 336.05 | 338.80 | 329.00 | 329.62 | 301.05 | 101,972 |
← NewerPage 21 of 21 · 1,238 trading days
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.