Alfa Laval AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	533.80	540.70	532.40	540.00	540.00	56,786
2026-04-28	539.40	539.90	529.60	533.60	533.60	519,858
2026-04-27	541.10	547.40	539.00	541.50	541.50	72,481
2026-04-24	543.90	546.40	538.40	543.90	543.90	64,097
2026-04-23	540.30	547.00	535.40	545.90	545.90	125,181
2026-04-22	569.50	577.20	548.00	572.60	563.60	129,147
2026-04-21	568.00	571.20	564.90	568.42	559.49	70,138
2026-04-20	566.90	569.70	563.20	567.32	558.41	37,651
2026-04-17	559.50	573.00	554.80	565.98	557.08	87,721
2026-04-16	558.50	561.10	557.20	558.24	549.46	90,712
2026-04-15	557.90	563.20	556.40	559.66	550.86	1,069,843
2026-04-14	558.80	558.80	554.40	556.97	548.21	4,024,428
2026-04-13	547.00	555.40	547.00	551.39	542.73	109,740
2026-04-10	544.60	552.10	543.80	549.02	540.39	56,431
2026-04-09	541.10	542.00	533.80	539.85	531.37	97,519
2026-04-08	547.40	547.80	536.00	544.17	535.62	126,407
2026-04-07	519.10	529.00	517.20	524.00	515.76	102,794
2026-04-02	511.60	516.00	511.60	513.60	505.53	62,108
2026-04-01	521.50	524.20	516.10	523.57	515.34	151,681
2026-03-31	502.40	510.20	499.20	507.80	499.82	158,686
2026-03-30	506.10	508.70	502.60	505.30	497.36	107,216
2026-03-27	512.20	512.20	502.40	502.80	494.90	66,682
2026-03-26	519.60	520.80	515.20	516.00	507.89	6,608
2026-03-25	517.60	522.40	517.40	518.50	510.35	39,038
2026-03-24	510.70	510.70	502.40	508.80	500.80	126,340
2026-03-23	492.95	516.80	490.50	509.50	501.49	19,865
2026-03-20	520.45	520.45	505.20	511.08	503.05	197,747
2026-03-19	519.00	519.00	511.30	515.80	507.69	119,152
2026-03-18	528.90	537.20	526.20	527.40	519.11	56,000
2026-03-17	519.80	524.60	517.20	518.52	510.37	261,660
2026-03-16	526.20	526.60	517.40	520.23	512.05	383,317
2026-03-13	530.50	533.20	522.00	528.12	519.81	25,831
2026-03-12	521.30	532.10	518.60	528.09	519.79	293,977
2026-03-11	520.50	521.90	514.80	519.16	511.00	105,263
2026-03-10	516.80	524.60	515.60	520.30	512.12	98,189
2026-03-09	496.20	508.60	496.20	503.48	495.57	170,729
2026-03-06	524.70	526.80	511.20	517.54	509.40	126,869
2026-03-05	527.30	529.80	521.40	525.38	517.13	135,733
2026-03-04	517.80	524.00	515.00	521.05	512.86	153,008
2026-03-03	526.80	526.80	515.60	518.80	510.65	124,814
2026-03-02	525.95	536.20	523.00	533.53	525.14	136,280
2026-02-27	532.70	535.00	531.80	533.67	525.28	89,824
2026-02-26	530.00	536.00	528.80	533.80	525.41	777,356
2026-02-25	536.20	537.30	527.80	530.20	521.87	104,709
2026-02-24	529.00	535.40	529.00	532.84	524.46	105,036
2026-02-23	522.90	528.60	519.00	528.60	520.29	83,520
2026-02-20	523.00	525.60	519.60	521.31	513.11	94,296
2026-02-19	522.80	522.80	518.40	521.27	513.07	76,703
2026-02-18	517.20	523.80	517.20	520.56	512.38	78,715
2026-02-17	512.80	515.40	507.20	511.87	503.82	45,229
2026-02-16	510.00	515.00	509.80	512.52	504.46	610,633
2026-02-13	510.30	510.40	506.00	508.35	500.36	109,048
2026-02-12	517.10	517.10	509.70	513.65	505.58	33,183
2026-02-11	509.80	520.00	508.20	514.20	506.12	167,911
2026-02-10	512.30	515.50	510.20	511.71	503.66	84,322
2026-02-09	511.90	512.60	506.40	509.48	501.47	136,651
2026-02-06	506.75	512.00	503.20	508.20	500.21	12,847
2026-02-05	507.85	510.80	502.80	503.81	495.90	59,888
2026-02-04	507.25	516.00	505.80	512.13	504.08	99,079
2026-02-03	508.50	523.20	501.40	505.40	497.46	159,698

← NewerPage 3 of 5 · 250 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.