Alfa Laval AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 473.80 | 477.90 | 472.70 | 475.77 | 458.26 | 43,808 |
| 2024-11-08 | 477.60 | 478.10 | 472.30 | 475.74 | 458.23 | 38,314 |
| 2024-11-07 | 467.10 | 479.20 | 465.90 | 466.70 | 449.52 | 232,757 |
| 2024-11-06 | 476.70 | 486.40 | 467.00 | 472.89 | 455.49 | 43,067 |
| 2024-11-05 | 468.80 | 474.30 | 468.40 | 471.93 | 454.56 | 31,272 |
| 2024-11-04 | 469.15 | 472.70 | 469.10 | 470.90 | 453.57 | 73,808 |
| 2024-11-01 | 471.20 | 471.20 | 467.80 | 470.77 | 453.45 | 10,647 |
| 2024-10-31 | 479.50 | 479.50 | 466.60 | 470.10 | 452.80 | 72,630 |
| 2024-10-30 | 484.35 | 485.70 | 479.30 | 482.86 | 465.09 | 104,010 |
| 2024-10-29 | 494.45 | 494.90 | 483.60 | 487.96 | 470.00 | 61,743 |
| 2024-10-28 | 485.00 | 495.50 | 483.00 | 494.20 | 476.01 | 70,220 |
| 2024-10-25 | 476.30 | 483.00 | 476.30 | 481.80 | 464.07 | 45,753 |
| 2024-10-24 | 477.60 | 478.30 | 466.30 | 477.60 | 460.02 | 70,908 |
| 2024-10-23 | 469.40 | 475.60 | 469.40 | 470.18 | 452.88 | 43,631 |
| 2024-10-22 | 472.35 | 472.60 | 464.00 | 472.00 | 454.63 | 32,227 |
| 2024-10-21 | 475.25 | 480.20 | 472.20 | 474.00 | 456.56 | 13,261 |
| 2024-10-18 | 479.85 | 480.50 | 475.10 | 475.10 | 457.61 | 387,287 |
| 2024-10-17 | 479.75 | 483.20 | 479.60 | 481.45 | 463.73 | 51,414 |
| 2024-10-16 | 476.30 | 480.00 | 476.20 | 479.40 | 461.76 | 15,963 |
| 2024-10-15 | 490.55 | 492.00 | 480.60 | 482.70 | 464.94 | 24,898 |
| 2024-10-14 | 485.45 | 489.80 | 484.90 | 489.80 | 471.77 | 61,344 |
| 2024-10-11 | 479.20 | 486.90 | 479.20 | 485.60 | 467.73 | 258,667 |
| 2024-10-10 | 481.80 | 484.10 | 477.20 | 479.20 | 461.56 | 224,995 |
| 2024-10-09 | 483.90 | 483.90 | 480.75 | 483.00 | 465.22 | 63,572 |
| 2024-10-08 | 479.90 | 487.70 | 479.90 | 484.00 | 466.19 | 221,619 |
| 2024-10-07 | 488.50 | 488.50 | 479.70 | 483.60 | 465.80 | 4,439 |
| 2024-10-04 | 486.80 | 491.40 | 485.20 | 486.60 | 468.69 | 22,891 |
| 2024-10-03 | 490.80 | 490.80 | 485.20 | 487.30 | 469.37 | 54,075 |
| 2024-10-02 | 489.75 | 493.20 | 487.60 | 493.20 | 475.05 | 246,676 |
| 2024-10-01 | 488.45 | 493.60 | 485.80 | 489.21 | 471.21 | 79,789 |
| 2024-09-30 | 486.70 | 491.50 | 484.00 | 487.60 | 469.65 | 86,336 |
| 2024-09-27 | 488.00 | 489.90 | 484.60 | 487.60 | 469.65 | 69,314 |
| 2024-09-26 | 488.40 | 494.80 | 488.20 | 489.10 | 471.10 | 97,836 |
| 2024-09-25 | 479.05 | 485.80 | 477.20 | 479.20 | 461.56 | 826,054 |
| 2024-09-24 | 483.10 | 484.40 | 479.60 | 481.90 | 464.16 | 27,286 |
| 2024-09-23 | 472.80 | 477.90 | 468.80 | 476.90 | 459.35 | 29,849 |
| 2024-09-20 | 474.35 | 478.20 | 471.10 | 471.70 | 454.34 | 141,628 |
| 2024-09-19 | 469.40 | 478.80 | 468.60 | 474.70 | 457.23 | 64,499 |
| 2024-09-18 | 466.30 | 466.30 | 461.50 | 464.00 | 446.92 | 311,098 |
| 2024-09-17 | 464.50 | 469.00 | 464.50 | 466.30 | 449.14 | 28,997 |
| 2024-09-16 | 460.95 | 464.00 | 459.90 | 462.20 | 445.19 | 805,600 |
| 2024-09-13 | 456.50 | 463.80 | 456.50 | 463.20 | 446.15 | 55,852 |
| 2024-09-12 | 444.70 | 454.80 | 443.90 | 454.70 | 437.97 | 35,715 |
| 2024-09-11 | 439.75 | 443.10 | 438.70 | 440.50 | 424.29 | 27,967 |
| 2024-09-10 | 439.15 | 441.40 | 437.80 | 439.20 | 423.04 | 27,894 |
| 2024-09-09 | 437.00 | 442.10 | 435.20 | 440.60 | 424.38 | 43,970 |
| 2024-09-06 | 433.25 | 439.80 | 432.50 | 433.20 | 417.26 | 45,008 |
| 2024-09-05 | 442.25 | 442.60 | 432.70 | 434.40 | 418.41 | 70,585 |
| 2024-09-04 | 446.60 | 449.60 | 442.70 | 444.10 | 427.76 | 62,315 |
| 2024-09-03 | 461.55 | 462.10 | 453.50 | 453.50 | 436.81 | 37,356 |
| 2024-09-02 | 459.85 | 463.00 | 455.00 | 462.50 | 445.48 | 399,124 |
| 2024-08-30 | 459.10 | 462.80 | 458.30 | 459.90 | 442.97 | 29,152 |
| 2024-08-29 | 451.70 | 460.50 | 451.70 | 459.70 | 442.78 | 31,764 |
| 2024-08-28 | 447.20 | 452.40 | 446.80 | 448.70 | 432.19 | 46,775 |
| 2024-08-27 | 448.00 | 448.60 | 444.10 | 446.20 | 429.78 | 16,583 |
| 2024-08-23 | 453.40 | 457.20 | 448.50 | 448.50 | 431.99 | 98,403 |
| 2024-08-22 | 458.20 | 462.30 | 458.20 | 460.20 | 443.26 | 29,638 |
| 2024-08-21 | 457.90 | 459.90 | 454.70 | 458.19 | 441.33 | 884,890 |
| 2024-08-20 | 459.10 | 459.60 | 454.70 | 456.00 | 439.22 | 16,425 |
| 2024-08-19 | 456.00 | 458.80 | 456.00 | 456.32 | 439.52 | 47,941 |
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.