Alfa Laval AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 457.10 | 459.80 | 454.20 | 456.40 | 439.30 | 261,697 |
| 2024-08-20 | 459.00 | 459.80 | 454.80 | 456.00 | 438.91 | 260,149 |
| 2024-08-19 | 455.70 | 459.10 | 455.30 | 458.80 | 441.61 | 329,983 |
| 2024-08-16 | 455.90 | 457.80 | 452.60 | 455.70 | 438.62 | 415,796 |
| 2024-08-15 | 453.40 | 456.70 | 448.30 | 455.40 | 438.33 | 246,061 |
| 2024-08-14 | 451.70 | 452.70 | 448.60 | 451.10 | 434.19 | 295,253 |
| 2024-08-13 | 448.50 | 450.40 | 445.60 | 448.80 | 431.98 | 318,301 |
| 2024-08-12 | 446.20 | 448.80 | 444.30 | 447.50 | 430.73 | 261,766 |
| 2024-08-09 | 441.30 | 446.60 | 440.70 | 444.80 | 428.13 | 320,289 |
| 2024-08-08 | 437.00 | 441.40 | 433.20 | 441.20 | 424.67 | 387,492 |
| 2024-08-07 | 438.20 | 442.50 | 436.40 | 439.70 | 423.22 | 446,139 |
| 2024-08-06 | 441.40 | 442.50 | 430.10 | 435.40 | 419.08 | 606,805 |
| 2024-08-05 | 424.00 | 439.00 | 422.90 | 437.80 | 421.39 | 704,899 |
| 2024-08-02 | 454.90 | 454.90 | 438.50 | 440.70 | 424.18 | 586,043 |
| 2024-08-01 | 472.00 | 472.00 | 460.20 | 460.20 | 442.95 | 407,402 |
| 2024-07-31 | 474.00 | 476.50 | 471.40 | 473.00 | 455.27 | 543,614 |
| 2024-07-30 | 469.00 | 474.00 | 469.00 | 470.20 | 452.58 | 471,456 |
| 2024-07-29 | 472.80 | 475.00 | 467.20 | 467.30 | 449.79 | 330,408 |
| 2024-07-26 | 468.10 | 473.40 | 467.90 | 471.00 | 453.35 | 399,898 |
| 2024-07-25 | 465.00 | 468.60 | 462.00 | 468.60 | 451.04 | 463,138 |
| 2024-07-24 | 474.70 | 474.70 | 467.50 | 467.50 | 449.98 | 509,437 |
| 2024-07-23 | 473.80 | 475.90 | 449.40 | 474.70 | 456.91 | 1,302,496 |
| 2024-07-22 | 463.50 | 468.80 | 458.40 | 467.10 | 449.59 | 672,681 |
| 2024-07-19 | 459.80 | 468.80 | 459.50 | 462.00 | 444.69 | 737,333 |
| 2024-07-18 | 459.10 | 463.60 | 453.10 | 459.70 | 442.47 | 559,981 |
| 2024-07-17 | 459.20 | 461.10 | 457.00 | 458.80 | 441.61 | 551,391 |
| 2024-07-16 | 458.00 | 463.10 | 455.20 | 460.60 | 443.34 | 548,497 |
| 2024-07-15 | 462.90 | 467.60 | 457.80 | 460.60 | 443.34 | 509,115 |
| 2024-07-12 | 454.30 | 465.00 | 452.50 | 462.90 | 445.55 | 631,802 |
| 2024-07-11 | 453.80 | 455.70 | 448.10 | 453.20 | 436.22 | 929,828 |
| 2024-07-10 | 455.20 | 455.30 | 447.80 | 451.00 | 434.10 | 689,271 |
| 2024-07-09 | 462.40 | 463.30 | 452.50 | 455.10 | 438.04 | 578,567 |
| 2024-07-08 | 464.10 | 465.60 | 460.60 | 464.80 | 447.38 | 370,842 |
| 2024-07-05 | 468.80 | 471.60 | 462.60 | 464.40 | 447.00 | 197,242 |
| 2024-07-04 | 472.90 | 472.90 | 466.80 | 466.90 | 449.40 | 242,835 |
| 2024-07-03 | 471.40 | 476.60 | 470.00 | 471.20 | 453.54 | 490,330 |
| 2024-07-02 | 467.60 | 468.20 | 463.60 | 468.20 | 450.65 | 373,169 |
| 2024-07-01 | 468.30 | 471.70 | 463.80 | 469.90 | 452.29 | 358,039 |
| 2024-06-28 | 465.00 | 465.80 | 460.70 | 464.10 | 446.71 | 401,729 |
| 2024-06-27 | 470.20 | 471.70 | 462.50 | 463.40 | 446.03 | 304,318 |
| 2024-06-26 | 467.30 | 473.50 | 466.60 | 469.60 | 452.00 | 434,419 |
| 2024-06-25 | 470.50 | 470.50 | 463.80 | 465.20 | 447.77 | 391,696 |
| 2024-06-24 | 455.00 | 472.50 | 450.30 | 471.50 | 453.83 | 508,082 |
| 2024-06-20 | 463.70 | 468.20 | 461.80 | 465.40 | 447.96 | 1,265,951 |
| 2024-06-19 | 467.00 | 468.40 | 462.90 | 463.00 | 445.65 | 405,318 |
| 2024-06-18 | 469.70 | 470.80 | 463.10 | 466.30 | 448.82 | 390,073 |
| 2024-06-17 | 467.20 | 470.00 | 462.10 | 467.50 | 449.98 | 466,749 |
| 2024-06-14 | 481.10 | 481.10 | 462.90 | 464.60 | 447.19 | 886,043 |
| 2024-06-13 | 484.20 | 485.90 | 477.90 | 481.30 | 463.26 | 1,031,529 |
| 2024-06-12 | 477.20 | 484.20 | 476.00 | 484.20 | 466.05 | 422,795 |
| 2024-06-11 | 480.90 | 483.00 | 472.80 | 475.40 | 457.58 | 331,977 |
| 2024-06-10 | 477.40 | 481.00 | 475.50 | 480.10 | 462.11 | 471,691 |
| 2024-06-07 | 482.80 | 483.20 | 475.60 | 480.80 | 462.78 | 475,249 |
| 2024-06-05 | 478.50 | 480.70 | 475.00 | 480.00 | 462.01 | 308,472 |
| 2024-06-04 | 481.90 | 482.50 | 474.70 | 476.50 | 458.64 | 565,693 |
| 2024-06-03 | 489.20 | 491.40 | 479.90 | 481.70 | 463.65 | 379,817 |
| 2024-05-31 | 483.80 | 487.40 | 479.30 | 485.20 | 467.02 | 1,479,144 |
| 2024-05-30 | 485.00 | 485.10 | 480.90 | 482.30 | 464.22 | 448,792 |
| 2024-05-29 | 482.00 | 489.60 | 482.00 | 485.00 | 466.82 | 681,580 |
| 2024-05-28 | 487.40 | 489.40 | 482.30 | 483.60 | 465.48 | 474,141 |
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.