Alfa Laval AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 467.40 | 467.90 | 464.10 | 465.66 | 448.52 | 42,193 |
| 2025-02-10 | 463.80 | 469.30 | 463.80 | 466.17 | 449.02 | 110,517 |
| 2025-02-07 | 469.95 | 472.90 | 462.10 | 468.42 | 451.18 | 106,112 |
| 2025-02-06 | 468.70 | 476.50 | 464.70 | 470.48 | 453.17 | 188,210 |
| 2025-02-05 | 459.60 | 475.30 | 457.80 | 467.60 | 450.39 | 211,748 |
| 2025-02-04 | 486.20 | 487.80 | 478.20 | 481.49 | 463.77 | 2,670,885 |
| 2025-02-03 | 483.05 | 492.00 | 482.60 | 487.53 | 469.59 | 3,341,175 |
| 2025-01-31 | 495.60 | 496.80 | 491.80 | 493.83 | 475.66 | 50,240 |
| 2025-01-30 | 491.50 | 495.90 | 491.50 | 493.56 | 475.40 | 49,316 |
| 2025-01-29 | 484.50 | 489.60 | 483.90 | 487.77 | 469.82 | 286,290 |
| 2025-01-28 | 483.05 | 492.80 | 480.40 | 483.09 | 465.31 | 1,222,240 |
| 2025-01-27 | 483.50 | 483.50 | 472.00 | 477.53 | 459.96 | 32,095 |
| 2025-01-24 | 490.55 | 494.00 | 490.20 | 491.94 | 473.83 | 40,578 |
| 2025-01-23 | 486.75 | 488.50 | 483.90 | 486.32 | 468.42 | 98,201 |
| 2025-01-22 | 483.30 | 491.30 | 483.30 | 486.44 | 468.54 | 52,927 |
| 2025-01-21 | 478.75 | 480.70 | 476.50 | 479.90 | 462.24 | 45,657 |
| 2025-01-20 | 478.85 | 481.50 | 478.70 | 480.28 | 462.61 | 320,820 |
| 2025-01-17 | 483.15 | 483.90 | 470.00 | 477.56 | 459.99 | 142,501 |
| 2025-01-16 | 474.60 | 483.80 | 474.60 | 479.98 | 462.32 | 175,012 |
| 2025-01-15 | 460.00 | 473.10 | 459.60 | 467.31 | 450.11 | 33,541 |
| 2025-01-14 | 464.70 | 465.50 | 457.80 | 459.90 | 442.97 | 2,216,291 |
| 2025-01-13 | 463.35 | 464.00 | 458.40 | 462.84 | 445.81 | 34,860 |
| 2025-01-10 | 472.60 | 474.00 | 464.30 | 467.82 | 450.60 | 77,396 |
| 2025-01-09 | 471.30 | 473.90 | 468.90 | 470.58 | 453.26 | 17,480 |
| 2025-01-08 | 466.15 | 471.90 | 465.90 | 469.58 | 452.30 | 633,601 |
| 2025-01-07 | 478.60 | 478.60 | 464.00 | 467.90 | 450.68 | 69,604 |
| 2025-01-03 | 469.55 | 472.00 | 469.00 | 470.88 | 453.55 | 16,405 |
| 2025-01-02 | 465.10 | 471.00 | 465.10 | 467.63 | 450.42 | 37,645 |
| 2024-12-30 | 463.20 | 465.50 | 459.00 | 464.39 | 447.30 | 34,401 |
| 2024-12-27 | 462.35 | 466.10 | 461.40 | 463.36 | 446.31 | 9,883 |
| 2024-12-23 | 463.60 | 464.40 | 460.00 | 461.83 | 444.83 | 28,761 |
| 2024-12-20 | 460.05 | 465.50 | 451.80 | 454.28 | 437.56 | 75,301 |
| 2024-12-19 | 466.15 | 467.40 | 461.90 | 463.59 | 446.53 | 27,816 |
| 2024-12-18 | 471.65 | 475.10 | 468.80 | 473.53 | 456.11 | 29,810 |
| 2024-12-17 | 467.95 | 469.50 | 463.70 | 466.37 | 449.21 | 36,484 |
| 2024-12-16 | 473.90 | 473.90 | 469.20 | 470.93 | 453.60 | 34,857 |
| 2024-12-13 | 478.75 | 481.05 | 476.35 | 479.28 | 461.64 | 41,083 |
| 2024-12-12 | 480.80 | 480.80 | 477.90 | 478.90 | 461.27 | 388,472 |
| 2024-12-11 | 479.00 | 484.60 | 479.00 | 482.89 | 465.12 | 38,838 |
| 2024-12-10 | 487.05 | 489.80 | 480.90 | 484.93 | 467.08 | 29,706 |
| 2024-12-09 | 495.70 | 495.70 | 487.00 | 489.78 | 471.75 | 19,047 |
| 2024-12-06 | 487.80 | 494.70 | 487.30 | 490.60 | 472.54 | 27,986 |
| 2024-12-05 | 489.35 | 490.10 | 486.60 | 488.35 | 470.37 | 71,663 |
| 2024-12-04 | 489.40 | 491.50 | 487.40 | 489.71 | 471.68 | 57,500 |
| 2024-12-03 | 477.80 | 488.90 | 477.50 | 485.36 | 467.50 | 30,343 |
| 2024-12-02 | 463.90 | 478.00 | 463.90 | 474.53 | 457.07 | 33,154 |
| 2024-11-29 | 466.35 | 467.30 | 462.40 | 464.61 | 447.51 | 21,385 |
| 2024-11-28 | 466.45 | 473.00 | 465.80 | 468.61 | 451.36 | 1,973,660 |
| 2024-11-27 | 466.80 | 473.30 | 465.70 | 468.80 | 451.55 | 16,470 |
| 2024-11-26 | 472.25 | 473.30 | 467.10 | 471.84 | 454.48 | 38,115 |
| 2024-11-25 | 482.10 | 482.30 | 473.20 | 475.40 | 457.90 | 136,402 |
| 2024-11-22 | 477.80 | 477.80 | 468.50 | 474.04 | 456.60 | 45,890 |
| 2024-11-21 | 467.90 | 476.90 | 465.50 | 476.50 | 458.96 | 25,457 |
| 2024-11-20 | 471.20 | 474.00 | 466.30 | 471.13 | 453.79 | 32,585 |
| 2024-11-19 | 466.65 | 468.40 | 460.30 | 466.35 | 449.19 | 19,213 |
| 2024-11-18 | 463.40 | 466.50 | 462.50 | 463.00 | 445.96 | 164,898 |
| 2024-11-15 | 463.60 | 469.40 | 461.70 | 462.80 | 445.77 | 32,177 |
| 2024-11-14 | 467.90 | 469.20 | 463.80 | 466.87 | 449.69 | 52,254 |
| 2024-11-13 | 461.55 | 465.10 | 458.10 | 461.58 | 444.59 | 47,966 |
| 2024-11-12 | 470.10 | 470.10 | 461.20 | 466.96 | 449.78 | 75,389 |
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.