Alfa Laval AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	380.00	384.60	379.70	384.10	363.78	496,908
2024-02-27	384.50	384.90	379.40	380.30	360.18	540,352
2024-02-26	382.10	384.00	380.70	384.00	363.69	259,293
2024-02-23	379.30	382.90	377.70	382.10	361.89	337,752
2024-02-22	383.40	387.30	376.70	379.30	359.24	498,352
2024-02-21	378.00	381.10	378.00	381.10	360.94	273,591
2024-02-20	376.30	380.00	375.20	379.40	359.33	351,633
2024-02-19	376.90	378.10	374.20	377.30	357.34	309,938
2024-02-16	385.00	385.40	377.10	378.60	358.57	1,000,533
2024-02-15	381.80	388.50	381.80	383.30	363.02	751,838
2024-02-14	379.00	381.60	378.40	380.10	359.99	451,135
2024-02-13	377.30	379.50	373.50	378.50	358.48	648,760
2024-02-12	369.50	377.80	369.50	377.30	357.34	543,724
2024-02-09	376.20	378.50	366.10	369.20	349.67	1,219,480
2024-02-08	374.30	377.30	374.30	376.60	356.68	630,530
2024-02-07	370.90	378.10	370.20	374.30	354.50	890,386
2024-02-06	373.10	377.90	367.00	370.90	351.28	1,832,434
2024-02-05	389.70	391.00	384.70	385.60	365.20	629,918
2024-02-02	388.80	391.70	385.90	388.80	368.23	499,560
2024-02-01	383.40	389.00	380.10	386.20	365.77	542,349
2024-01-31	379.60	388.40	378.20	384.10	363.78	1,071,694
2024-01-30	374.20	377.50	373.60	377.50	357.53	489,633
2024-01-29	375.00	375.20	370.30	373.60	353.84	635,110
2024-01-26	373.90	375.40	372.10	375.40	355.54	682,908
2024-01-25	374.80	375.50	368.80	372.90	353.17	886,038
2024-01-24	379.90	380.60	373.50	375.10	355.26	419,993
2024-01-23	378.50	379.00	372.70	375.00	355.16	535,317
2024-01-22	373.20	376.30	371.60	376.20	356.30	599,361
2024-01-19	371.50	374.50	369.20	371.10	351.47	760,750
2024-01-18	367.50	372.10	364.70	370.30	350.71	868,795
2024-01-17	369.90	370.40	365.40	366.80	347.40	696,712
2024-01-16	373.00	375.90	370.00	374.80	354.97	712,355
2024-01-15	381.40	381.70	374.90	375.30	355.45	735,120
2024-01-12	378.50	381.40	370.80	381.40	361.22	845,585
2024-01-11	386.00	387.60	381.70	382.50	362.27	322,981
2024-01-10	382.50	384.70	381.50	383.70	363.40	305,045
2024-01-09	386.50	387.10	378.70	382.50	362.27	487,072
2024-01-08	383.20	388.20	381.80	386.00	365.58	440,077
2024-01-05	384.00	384.00	377.10	382.90	362.65	442,133
2024-01-04	387.40	390.30	382.90	386.20	365.77	904,629
2024-01-03	394.00	394.50	384.90	387.40	366.91	521,854
2024-01-02	404.30	404.80	393.90	394.20	373.35	505,811
2023-12-29	404.70	405.70	402.10	403.40	382.06	329,462
2023-12-28	405.60	407.40	403.70	404.70	383.29	280,508
2023-12-27	401.30	406.30	400.40	405.40	383.95	390,249
2023-12-22	400.10	402.30	397.50	400.80	379.60	323,071
2023-12-21	402.00	404.60	399.40	401.40	380.17	443,238
2023-12-20	401.00	402.80	397.00	402.80	381.49	738,319
2023-12-19	394.00	402.00	394.00	401.10	379.88	545,965
2023-12-18	395.00	396.40	392.90	393.40	372.59	612,808
2023-12-15	394.30	397.20	392.30	396.10	375.15	834,914
2023-12-14	390.50	393.80	388.50	391.80	371.07	644,785
2023-12-13	389.00	391.90	385.70	385.70	365.30	912,365
2023-12-12	388.40	391.20	387.80	389.10	368.52	526,971
2023-12-11	385.50	388.40	384.40	388.40	367.85	601,651
2023-12-08	382.00	387.30	380.50	385.20	364.82	579,513
2023-12-07	384.50	386.00	381.80	382.00	361.79	602,102
2023-12-06	382.30	388.30	382.30	385.40	365.01	616,979
2023-12-05	387.70	390.00	381.40	382.40	362.17	758,933
2023-12-04	391.50	395.00	386.80	387.70	367.19	510,143

← NewerPage 12 of 22 · 1,261 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.