Alfa Laval AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 490.10 | 490.10 | 484.50 | 486.50 | 468.27 | 287,894 |
| 2024-05-24 | 491.40 | 491.40 | 487.00 | 490.10 | 471.73 | 311,634 |
| 2024-05-23 | 489.00 | 494.80 | 488.00 | 492.90 | 474.43 | 412,071 |
| 2024-05-22 | 493.00 | 493.50 | 488.50 | 489.00 | 470.67 | 318,019 |
| 2024-05-21 | 490.00 | 493.00 | 487.20 | 493.00 | 474.52 | 378,255 |
| 2024-05-20 | 486.50 | 490.00 | 482.90 | 489.80 | 471.44 | 408,643 |
| 2024-05-17 | 485.60 | 487.80 | 483.10 | 486.30 | 468.07 | 349,469 |
| 2024-05-16 | 491.50 | 492.30 | 484.00 | 487.10 | 468.85 | 495,507 |
| 2024-05-15 | 486.20 | 492.70 | 484.10 | 490.40 | 472.02 | 474,871 |
| 2024-05-14 | 485.40 | 487.30 | 482.80 | 485.00 | 466.82 | 658,324 |
| 2024-05-13 | 486.90 | 487.30 | 482.30 | 485.40 | 467.21 | 321,265 |
| 2024-05-10 | 485.00 | 487.50 | 480.40 | 486.80 | 468.56 | 686,880 |
| 2024-05-08 | 475.80 | 484.40 | 475.80 | 477.80 | 459.89 | 510,415 |
| 2024-05-07 | 473.40 | 479.60 | 472.80 | 478.60 | 460.66 | 519,529 |
| 2024-05-06 | 472.40 | 475.00 | 469.80 | 472.50 | 454.79 | 391,840 |
| 2024-05-03 | 471.00 | 472.80 | 467.00 | 470.00 | 452.39 | 506,726 |
| 2024-05-02 | 471.20 | 474.70 | 469.00 | 469.00 | 451.42 | 625,924 |
| 2024-04-30 | 477.20 | 478.00 | 465.40 | 473.60 | 455.85 | 669,966 |
| 2024-04-29 | 475.00 | 477.70 | 471.30 | 476.20 | 458.35 | 631,039 |
| 2024-04-26 | 472.00 | 474.50 | 463.60 | 473.20 | 455.47 | 1,095,010 |
| 2024-04-25 | 430.70 | 472.50 | 422.20 | 468.10 | 443.34 | 2,572,034 |
| 2024-04-24 | 428.60 | 436.40 | 424.30 | 434.20 | 411.23 | 871,609 |
| 2024-04-23 | 422.60 | 425.70 | 417.80 | 425.70 | 403.18 | 591,892 |
| 2024-04-22 | 422.50 | 424.40 | 417.70 | 421.50 | 399.20 | 724,334 |
| 2024-04-19 | 417.60 | 423.00 | 414.60 | 420.50 | 398.26 | 483,416 |
| 2024-04-18 | 425.40 | 427.00 | 418.40 | 421.20 | 398.92 | 524,543 |
| 2024-04-17 | 423.40 | 429.60 | 422.90 | 422.90 | 400.53 | 554,334 |
| 2024-04-16 | 425.40 | 425.40 | 421.40 | 423.50 | 401.10 | 729,372 |
| 2024-04-15 | 424.50 | 433.90 | 424.50 | 430.00 | 407.25 | 490,727 |
| 2024-04-12 | 426.20 | 428.30 | 418.90 | 418.90 | 396.74 | 448,285 |
| 2024-04-11 | 428.90 | 430.50 | 416.20 | 423.60 | 401.19 | 517,070 |
| 2024-04-10 | 424.00 | 432.40 | 424.00 | 429.00 | 406.31 | 541,459 |
| 2024-04-09 | 417.70 | 426.80 | 417.20 | 422.60 | 400.25 | 601,278 |
| 2024-04-08 | 421.10 | 422.20 | 416.90 | 417.70 | 395.60 | 465,580 |
| 2024-04-05 | 414.40 | 421.00 | 412.20 | 421.00 | 398.73 | 487,251 |
| 2024-04-04 | 420.80 | 423.00 | 417.10 | 418.40 | 396.27 | 533,762 |
| 2024-04-03 | 418.90 | 421.50 | 416.90 | 420.60 | 398.35 | 417,160 |
| 2024-04-02 | 420.00 | 424.80 | 417.70 | 418.30 | 396.17 | 605,392 |
| 2024-03-28 | 425.00 | 427.70 | 418.80 | 420.80 | 398.54 | 385,099 |
| 2024-03-27 | 425.80 | 427.10 | 421.80 | 424.30 | 401.86 | 930,217 |
| 2024-03-26 | 428.70 | 431.10 | 423.70 | 426.50 | 403.94 | 1,411,283 |
| 2024-03-25 | 438.00 | 438.00 | 430.50 | 430.50 | 407.73 | 603,941 |
| 2024-03-22 | 435.70 | 441.10 | 434.40 | 438.20 | 415.02 | 556,639 |
| 2024-03-21 | 431.30 | 438.20 | 429.40 | 437.60 | 414.45 | 600,242 |
| 2024-03-20 | 421.00 | 431.90 | 420.70 | 428.00 | 405.36 | 580,739 |
| 2024-03-19 | 418.70 | 422.50 | 416.70 | 422.50 | 400.15 | 627,970 |
| 2024-03-18 | 421.00 | 422.70 | 417.80 | 419.50 | 397.31 | 491,423 |
| 2024-03-15 | 415.60 | 423.40 | 415.50 | 421.30 | 399.01 | 1,062,384 |
| 2024-03-14 | 413.00 | 417.90 | 412.50 | 415.10 | 393.14 | 455,945 |
| 2024-03-13 | 414.80 | 415.40 | 412.00 | 412.90 | 391.06 | 484,140 |
| 2024-03-12 | 410.00 | 414.80 | 407.50 | 413.80 | 391.91 | 729,026 |
| 2024-03-11 | 402.10 | 409.40 | 401.10 | 408.10 | 386.51 | 591,650 |
| 2024-03-08 | 398.20 | 405.30 | 397.60 | 403.80 | 382.44 | 449,569 |
| 2024-03-07 | 394.30 | 399.60 | 391.50 | 397.40 | 376.38 | 505,987 |
| 2024-03-06 | 392.00 | 396.50 | 390.90 | 395.70 | 374.77 | 629,229 |
| 2024-03-05 | 392.20 | 394.70 | 387.30 | 392.10 | 371.36 | 756,610 |
| 2024-03-04 | 394.00 | 397.80 | 393.50 | 397.50 | 376.47 | 340,996 |
| 2024-03-01 | 389.70 | 395.60 | 386.40 | 393.60 | 372.78 | 837,906 |
| 2024-02-29 | 385.00 | 392.40 | 384.70 | 389.70 | 369.09 | 1,014,744 |
| 2024-02-28 | 380.00 | 384.60 | 379.70 | 384.10 | 363.78 | 496,908 |
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.