Alfa Laval AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	515.05	529.80	510.50	527.80	519.50	382,914
2026-01-30	513.80	519.10	513.80	517.40	509.27	63,348
2026-01-29	510.60	524.40	508.80	516.85	508.73	104,224
2026-01-28	513.00	513.00	506.10	507.84	499.86	49,976
2026-01-27	514.20	515.50	511.80	512.65	504.59	514,483
2026-01-26	505.55	514.00	504.00	507.30	499.33	229,061
2026-01-23	509.30	509.30	504.80	506.20	498.24	55,428
2026-01-22	505.00	513.40	505.00	511.90	503.86	137,720
2026-01-21	494.75	500.00	493.10	497.67	489.84	19,256
2026-01-20	492.20	497.80	490.50	493.97	486.21	120,553
2026-01-19	497.75	497.75	491.90	493.05	485.31	67,107
2026-01-16	509.30	509.80	504.80	507.70	499.72	708,210
2026-01-15	501.20	509.50	500.60	506.18	498.23	174,552
2026-01-14	497.20	502.80	496.15	499.96	492.10	63,687
2026-01-13	495.95	496.90	488.90	492.45	484.71	52,780
2026-01-12	492.55	495.80	489.80	492.81	485.06	23,850
2026-01-09	481.50	492.55	481.50	492.30	484.56	80,211
2026-01-08	479.80	479.80	477.30	478.40	470.88	27,677
2026-01-07	478.75	485.00	474.10	484.60	476.98	766,869
2026-01-05	469.60	474.70	469.60	472.00	464.58	16,401
2026-01-02	465.30	469.80	464.30	468.40	461.04	10,679
2025-12-30	463.80	468.20	463.80	465.78	458.46	15,265
2025-12-29	462.50	465.40	460.50	462.50	455.23	37,783
2025-12-23	462.05	462.80	460.10	461.62	454.37	41,575
2025-12-22	460.05	461.50	458.25	459.83	452.60	8,691
2025-12-19	457.90	461.10	457.90	459.28	452.06	36,659
2025-12-18	449.00	456.70	448.05	452.11	445.00	20,399
2025-12-17	458.45	459.40	448.80	453.79	446.66	35,576
2025-12-16	457.95	460.50	457.00	458.93	451.71	85,065
2025-12-15	462.70	462.70	459.40	461.08	453.83	11,314
2025-12-12	464.85	469.00	460.70	465.73	458.41	61,705
2025-12-11	463.55	465.50	461.40	464.11	456.82	43,496
2025-12-10	457.90	461.70	455.90	459.33	452.11	97,484
2025-12-09	461.80	461.80	456.25	458.31	451.11	32,180
2025-12-08	466.05	466.70	460.90	463.86	456.57	143,568
2025-12-05	468.90	468.90	465.00	467.04	459.70	47,724
2025-12-04	461.35	467.80	459.90	465.09	457.78	64,936
2025-12-03	447.35	450.50	446.90	449.66	442.59	148,455
2025-12-02	445.70	445.70	443.60	444.51	437.53	34,222
2025-12-01	445.05	446.75	442.60	444.48	437.50	16,098
2025-11-28	445.10	447.90	445.10	446.27	439.26	62,781
2025-11-27	443.05	445.90	443.05	444.06	437.08	29,847
2025-11-26	444.15	445.30	441.70	443.34	436.37	59,271
2025-11-25	433.30	442.30	433.30	438.95	432.05	20,481
2025-11-24	436.50	437.20	431.55	434.22	427.39	319,128
2025-11-21	427.55	433.80	426.60	430.61	423.84	378,484
2025-11-20	438.90	439.10	434.75	437.75	430.87	471,331
2025-11-19	435.60	435.60	432.40	433.57	426.75	418,621
2025-11-18	441.10	441.10	435.00	437.22	430.35	568,751
2025-11-17	451.70	453.30	447.20	450.17	443.10	28,868
2025-11-14	452.60	453.60	448.20	449.32	442.26	23,014
2025-11-13	457.45	462.60	453.60	458.90	451.69	17,997
2025-11-12	457.45	457.50	452.30	456.70	449.52	51,514
2025-11-11	445.45	456.10	444.50	450.76	443.68	300,202
2025-11-10	445.20	446.90	444.10	445.86	438.85	163,427
2025-11-07	446.60	447.10	439.75	441.00	434.07	233,216
2025-11-06	447.70	448.70	445.00	445.00	438.01	170,706
2025-11-05	442.40	451.60	442.40	446.54	439.52	55,192
2025-11-04	443.10	445.20	439.50	441.90	434.96	155,522
2025-11-03	450.70	453.60	446.10	450.90	443.81	132,002

← NewerPage 4 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.