Alfa Laval AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	405.15	418.10	405.10	414.10	407.59	50,576
2025-05-09	400.80	405.00	399.10	402.10	395.78	93,196
2025-05-08	396.30	402.90	395.80	400.33	394.04	36,303
2025-05-07	392.35	394.70	392.20	393.26	387.08	54,954
2025-05-06	405.00	405.00	390.20	395.51	389.30	2,133,155
2025-05-02	403.90	407.65	398.60	401.08	394.77	146,595
2025-04-30	390.60	400.10	387.05	398.83	392.56	135,591
2025-04-29	404.15	406.90	382.40	396.78	382.18	4,265,898
2025-04-28	403.00	405.30	401.00	403.99	389.12	70,964
2025-04-25	403.30	404.30	398.10	402.57	387.76	38,243
2025-04-24	398.60	400.80	395.10	398.81	384.13	44,824
2025-04-23	395.65	403.80	395.40	400.71	385.97	2,545,218
2025-04-22	392.45	392.80	384.80	387.54	373.27	2,520,212
2025-04-17	391.80	395.20	389.40	393.40	378.92	17,264
2025-04-16	393.90	394.00	389.40	391.41	377.00	66,918
2025-04-15	391.15	399.50	391.00	397.75	383.11	14,693
2025-04-14	392.05	400.00	386.50	388.10	373.82	426,658
2025-04-11	384.50	384.50	370.45	377.41	363.52	168,224
2025-04-10	398.15	402.00	385.80	400.90	386.15	152,644
2025-04-09	373.40	381.00	365.50	368.82	355.24	223,512
2025-04-08	386.25	389.90	381.60	386.11	371.90	598,393
2025-04-07	375.75	400.70	373.45	380.73	366.72	69,012
2025-04-04	406.75	410.60	396.40	396.99	382.38	464,512
2025-04-03	413.05	416.80	405.60	408.02	393.00	567,519
2025-04-02	424.70	424.70	418.20	424.70	409.07	74,847
2025-04-01	430.70	430.70	424.40	429.24	413.44	60,613
2025-03-31	437.10	437.10	427.50	429.30	413.50	70,245
2025-03-28	446.60	446.60	440.50	445.16	428.78	19,997
2025-03-27	447.15	452.50	444.70	451.80	435.17	88,098
2025-03-26	457.90	457.90	448.70	454.08	437.37	13,359
2025-03-25	452.80	457.20	449.30	452.50	435.84	2,199,400
2025-03-24	455.85	456.70	450.80	452.63	435.97	367,126
2025-03-21	452.90	453.70	448.90	450.46	433.88	50,469
2025-03-20	454.35	458.60	451.00	454.15	437.43	44,947
2025-03-19	451.30	454.60	449.50	451.32	434.71	748,211
2025-03-18	455.45	459.20	451.50	455.16	438.40	89,827
2025-03-17	455.10	455.10	450.90	452.55	435.89	62,071
2025-03-14	453.80	458.50	453.80	455.04	438.29	70,074
2025-03-13	447.60	455.20	446.50	453.23	436.55	32,312
2025-03-12	448.80	452.40	444.10	448.49	431.98	43,240
2025-03-11	458.10	458.10	443.90	444.03	427.69	128,764
2025-03-10	459.10	459.10	452.40	454.58	437.85	52,517
2025-03-07	457.50	458.00	453.60	455.92	439.14	37,705
2025-03-06	459.40	461.00	453.50	457.34	440.51	119,847
2025-03-05	454.90	464.90	454.90	458.23	441.37	150,785
2025-03-04	461.25	462.70	448.30	459.50	442.59	136,050
2025-03-03	465.30	472.20	463.20	468.94	451.68	1,044,174
2025-02-28	463.40	467.20	462.90	464.23	447.14	73,131
2025-02-27	473.40	473.40	464.50	472.07	454.69	94,731
2025-02-26	470.85	476.90	467.80	474.33	456.87	1,023,925
2025-02-25	466.35	469.50	464.50	466.97	449.79	133,198
2025-02-24	469.30	469.30	463.00	467.09	449.90	149,974
2025-02-21	471.60	475.10	469.30	472.52	455.13	24,999
2025-02-20	466.65	474.00	465.10	470.80	453.47	49,779
2025-02-19	474.80	475.90	463.00	469.67	452.38	59,689
2025-02-18	471.80	477.10	469.60	474.50	457.03	27,195
2025-02-17	464.95	471.70	463.50	469.22	451.95	23,947
2025-02-14	470.65	470.90	462.60	465.60	448.46	44,299
2025-02-13	470.55	472.30	468.00	469.82	452.53	67,971
2025-02-12	466.55	470.20	465.20	467.93	450.71	140,679

← NewerPage 7 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.