Alfa Laval AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 421.60 | 421.60 | 418.50 | 419.35 | 412.76 | 27,207 |
| 2025-08-07 | 420.95 | 425.70 | 420.60 | 423.46 | 416.81 | 41,256 |
| 2025-08-06 | 422.60 | 424.50 | 418.40 | 421.88 | 415.25 | 23,466 |
| 2025-08-05 | 422.30 | 422.80 | 420.30 | 421.57 | 414.94 | 27,510 |
| 2025-08-04 | 420.50 | 420.50 | 417.80 | 420.10 | 413.50 | 25,301 |
| 2025-08-01 | 422.05 | 422.90 | 417.50 | 418.82 | 412.24 | 22,024 |
| 2025-07-31 | 430.90 | 433.90 | 425.70 | 431.77 | 424.99 | 32,941 |
| 2025-07-30 | 424.50 | 431.45 | 424.50 | 428.06 | 421.33 | 417,046 |
| 2025-07-29 | 422.60 | 428.60 | 422.60 | 424.68 | 418.01 | 12,095 |
| 2025-07-28 | 427.95 | 429.80 | 420.90 | 426.09 | 419.39 | 56,785 |
| 2025-07-25 | 426.00 | 426.00 | 419.60 | 421.43 | 414.80 | 8,652 |
| 2025-07-24 | 430.00 | 430.00 | 424.80 | 428.44 | 421.70 | 37,766 |
| 2025-07-23 | 420.75 | 428.20 | 418.90 | 425.32 | 418.64 | 100,144 |
| 2025-07-22 | 408.85 | 420.80 | 399.20 | 410.20 | 403.75 | 85,680 |
| 2025-07-21 | 425.15 | 426.55 | 420.90 | 422.52 | 415.88 | 14,653 |
| 2025-07-18 | 432.95 | 433.70 | 421.30 | 429.45 | 422.70 | 48,595 |
| 2025-07-17 | 421.70 | 432.65 | 421.70 | 426.00 | 419.30 | 34,751 |
| 2025-07-16 | 419.00 | 420.50 | 412.80 | 415.71 | 409.17 | 602,400 |
| 2025-07-15 | 418.45 | 420.70 | 417.60 | 419.72 | 413.12 | 28,689 |
| 2025-07-14 | 416.65 | 417.70 | 415.10 | 416.52 | 409.98 | 20,873 |
| 2025-07-11 | 422.95 | 423.50 | 417.50 | 417.99 | 411.42 | 27,657 |
| 2025-07-10 | 417.25 | 426.50 | 416.70 | 423.87 | 417.21 | 81,167 |
| 2025-07-09 | 414.15 | 418.30 | 412.10 | 415.74 | 409.20 | 19,785 |
| 2025-07-08 | 410.60 | 415.50 | 408.15 | 411.17 | 404.70 | 13,926 |
| 2025-07-07 | 407.70 | 412.20 | 406.20 | 411.34 | 404.88 | 278,501 |
| 2025-07-04 | 408.75 | 410.50 | 407.10 | 409.03 | 402.61 | 23,712 |
| 2025-07-03 | 408.75 | 412.50 | 407.70 | 411.74 | 405.27 | 96,075 |
| 2025-07-02 | 400.70 | 407.40 | 399.20 | 404.01 | 397.66 | 44,164 |
| 2025-07-01 | 396.95 | 399.90 | 394.50 | 396.98 | 390.74 | 33,265 |
| 2025-06-30 | 403.35 | 403.60 | 394.85 | 396.95 | 390.71 | 15,919 |
| 2025-06-27 | 394.00 | 400.90 | 394.00 | 397.53 | 391.28 | 16,540 |
| 2025-06-26 | 393.35 | 393.35 | 388.40 | 391.63 | 385.47 | 31,881 |
| 2025-06-25 | 395.05 | 397.90 | 392.25 | 395.01 | 388.81 | 582,171 |
| 2025-06-24 | 398.90 | 403.30 | 392.20 | 395.77 | 389.55 | 24,126 |
| 2025-06-23 | 399.30 | 399.90 | 390.10 | 394.07 | 387.87 | 70,326 |
| 2025-06-19 | 397.70 | 402.50 | 397.70 | 401.79 | 395.47 | 21,882 |
| 2025-06-18 | 399.30 | 403.10 | 398.30 | 399.40 | 393.12 | 64,166 |
| 2025-06-17 | 401.15 | 403.60 | 400.00 | 401.36 | 395.05 | 19,799 |
| 2025-06-16 | 403.40 | 405.90 | 402.00 | 403.76 | 397.41 | 97,783 |
| 2025-06-13 | 397.60 | 404.74 | 397.40 | 402.46 | 396.14 | 1,116,545 |
| 2025-06-12 | 405.95 | 407.10 | 402.00 | 404.93 | 398.57 | 45,604 |
| 2025-06-11 | 415.80 | 416.90 | 410.00 | 411.40 | 404.93 | 112,457 |
| 2025-06-10 | 413.70 | 417.40 | 412.60 | 415.37 | 408.84 | 1,976,786 |
| 2025-06-09 | 413.65 | 417.20 | 412.80 | 415.00 | 408.48 | 39,543 |
| 2025-06-05 | 413.50 | 418.70 | 413.50 | 415.66 | 409.13 | 25,061 |
| 2025-06-04 | 408.50 | 415.10 | 400.43 | 413.51 | 407.01 | 14,949 |
| 2025-06-03 | 403.50 | 407.10 | 399.40 | 404.67 | 398.31 | 2,890,722 |
| 2025-06-02 | 405.05 | 405.40 | 401.80 | 401.90 | 395.58 | 117,246 |
| 2025-05-30 | 406.95 | 410.50 | 406.70 | 408.16 | 401.74 | 673,307 |
| 2025-05-28 | 411.20 | 412.90 | 409.85 | 410.75 | 404.29 | 801,942 |
| 2025-05-27 | 410.10 | 412.60 | 408.30 | 412.60 | 406.11 | 35,360 |
| 2025-05-23 | 409.25 | 413.50 | 399.90 | 406.04 | 399.66 | 113,277 |
| 2025-05-22 | 413.10 | 413.10 | 407.80 | 409.55 | 403.11 | 54,534 |
| 2025-05-21 | 420.90 | 422.80 | 413.95 | 415.77 | 409.23 | 357,949 |
| 2025-05-20 | 420.60 | 423.60 | 416.10 | 420.83 | 414.22 | 674,201 |
| 2025-05-19 | 417.40 | 418.60 | 414.80 | 417.14 | 410.58 | 976,355 |
| 2025-05-16 | 417.75 | 420.50 | 415.70 | 419.65 | 413.06 | 54,161 |
| 2025-05-15 | 410.95 | 417.10 | 410.00 | 416.10 | 409.56 | 455,219 |
| 2025-05-14 | 413.85 | 416.60 | 412.00 | 413.80 | 407.30 | 1,938,483 |
| 2025-05-13 | 413.45 | 414.30 | 407.50 | 412.19 | 405.71 | 404,412 |
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.