Alfa Laval AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	450.70	453.60	446.10	450.90	443.81	132,002
2025-10-31	455.75	456.10	453.00	455.94	448.77	13,198
2025-10-30	454.10	458.40	454.10	456.51	449.33	241,823
2025-10-29	461.70	462.05	453.40	456.10	448.93	146,646
2025-10-28	469.05	472.00	457.65	460.40	453.16	85,288
2025-10-27	472.25	474.90	469.90	471.81	464.40	41,938
2025-10-24	464.30	469.30	464.30	468.00	460.64	30,117
2025-10-23	457.15	463.10	456.20	457.35	450.16	123,148
2025-10-22	457.95	459.90	456.50	458.48	451.27	51,493
2025-10-21	454.25	459.30	453.60	456.25	449.08	362,644
2025-10-20	450.00	453.40	447.30	453.40	446.27	45,845
2025-10-17	453.40	455.20	441.40	446.33	439.31	141,723
2025-10-16	451.35	456.25	449.20	454.13	446.99	606,017
2025-10-15	454.65	455.50	448.50	453.73	446.60	37,502
2025-10-14	449.60	450.50	447.00	447.91	440.87	38,284
2025-10-13	449.45	453.70	447.10	450.74	443.66	29,115
2025-10-10	448.55	455.40	448.40	452.53	445.41	39,935
2025-10-09	451.25	453.00	447.30	450.54	443.46	32,466
2025-10-08	449.10	449.10	445.00	445.90	438.89	60,793
2025-10-07	451.25	453.80	447.50	450.30	443.22	148,257
2025-10-06	445.85	451.20	445.70	450.12	443.05	19,363
2025-10-03	445.00	448.30	445.00	445.81	438.81	49,861
2025-10-02	434.70	443.25	434.70	440.80	433.87	113,430
2025-10-01	427.60	433.40	426.20	431.71	424.93	61,775
2025-09-30	423.55	428.65	422.40	425.05	418.37	29,373
2025-09-29	428.10	428.10	423.20	424.90	418.22	99,705
2025-09-26	432.15	433.00	427.30	430.41	423.64	52,378
2025-09-25	434.95	435.60	429.10	431.73	424.94	514,096
2025-09-24	439.05	441.60	434.30	437.29	430.42	81,736
2025-09-23	434.55	441.70	433.50	437.87	430.99	116,326
2025-09-22	430.60	434.30	430.20	432.40	425.60	37,088
2025-09-19	434.70	434.70	430.50	432.54	425.74	611,981
2025-09-18	431.25	436.95	430.60	432.89	426.09	28,130
2025-09-17	432.40	432.70	429.55	430.29	423.53	72,001
2025-09-16	436.90	439.40	430.00	434.37	427.54	704,083
2025-09-15	441.00	441.60	435.30	436.65	429.79	50,742
2025-09-12	439.00	440.60	438.50	439.72	432.81	72,494
2025-09-11	437.35	439.70	433.06	435.48	428.64	119,760
2025-09-10	436.85	439.00	436.00	437.84	430.96	132,881
2025-09-09	438.55	440.60	434.60	438.68	431.79	156,082
2025-09-08	434.55	439.20	433.10	436.19	429.34	42,368
2025-09-05	429.40	434.15	429.40	433.05	426.25	23,532
2025-09-04	430.45	434.20	427.60	431.04	424.27	277,450
2025-09-03	425.85	429.50	424.10	427.99	421.26	302,451
2025-09-02	431.30	432.45	423.60	426.17	419.47	17,655
2025-09-01	431.50	436.00	431.10	433.44	426.62	670,963
2025-08-29	435.35	437.70	430.50	434.58	427.75	44,278
2025-08-28	439.10	440.80	436.10	438.77	431.87	62,820
2025-08-27	434.30	438.50	434.30	436.33	429.47	353,152
2025-08-26	434.15	437.00	433.40	435.35	428.51	129,970
2025-08-22	434.10	445.20	434.10	440.46	433.54	72,613
2025-08-21	437.70	437.90	434.50	436.27	429.41	13,580
2025-08-20	437.25	439.10	436.60	438.38	431.49	212,421
2025-08-19	423.50	440.00	422.30	431.12	424.35	63,247
2025-08-18	423.55	426.10	420.40	421.87	415.24	97,820
2025-08-15	422.45	424.85	421.70	423.45	416.80	24,089
2025-08-14	418.55	420.90	417.30	419.48	412.88	418,306
2025-08-13	421.60	422.00	417.75	421.15	414.53	38,669
2025-08-12	417.80	420.70	417.80	419.96	413.36	10,710
2025-08-11	420.50	420.50	414.80	415.70	409.17	27,143

← NewerPage 5 of 21 · 1,242 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.