Alfa Laval AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	391.60	396.70	390.80	391.40	370.70	1,312,182
2023-11-29	388.10	391.40	384.90	389.80	369.18	869,422
2023-11-28	388.00	390.60	385.90	388.10	367.57	423,116
2023-11-27	385.50	390.40	384.80	389.40	368.80	404,911
2023-11-24	385.00	387.00	384.50	386.20	365.77	347,083
2023-11-23	391.00	392.80	387.10	387.30	366.81	463,392
2023-11-22	384.20	393.60	383.60	389.50	368.90	925,539
2023-11-21	380.70	383.40	375.90	382.90	362.65	833,520
2023-11-20	381.50	384.00	379.00	381.90	361.70	516,956
2023-11-17	378.20	383.10	378.20	381.50	361.32	509,521
2023-11-16	378.70	379.40	375.40	377.10	357.15	686,378
2023-11-15	375.50	384.60	375.50	378.70	358.67	940,148
2023-11-14	370.30	376.30	370.10	374.60	354.78	758,658
2023-11-13	368.20	370.90	366.30	370.20	350.62	536,261
2023-11-10	368.50	368.50	364.90	367.50	348.06	550,832
2023-11-09	364.60	371.00	362.80	370.70	351.09	587,009
2023-11-08	363.40	366.20	363.20	364.50	345.22	463,125
2023-11-07	365.00	367.20	364.00	364.20	344.93	538,178
2023-11-06	367.50	367.80	364.00	366.00	346.64	589,463
2023-11-03	365.00	367.00	364.50	365.10	345.79	389,679
2023-11-02	358.70	368.30	358.20	362.00	342.85	560,123
2023-11-01	361.40	361.40	352.90	355.00	336.22	738,239
2023-10-31	355.30	363.50	353.30	360.60	341.52	594,195
2023-10-30	359.40	360.50	353.50	354.60	335.84	700,490
2023-10-27	361.70	364.70	357.40	359.40	340.39	606,045
2023-10-26	351.20	362.10	348.10	360.80	341.71	797,329
2023-10-25	354.70	357.80	343.30	351.50	332.91	1,603,106
2023-10-24	345.40	347.30	338.80	340.70	322.68	923,614
2023-10-23	352.00	352.60	341.20	345.40	327.13	1,067,944
2023-10-20	357.00	357.00	349.60	350.60	332.05	858,926
2023-10-19	362.20	366.40	359.60	360.70	341.62	744,524
2023-10-18	371.70	372.60	365.90	366.90	347.49	597,989
2023-10-17	373.00	374.20	368.20	373.30	353.55	576,184
2023-10-16	375.80	377.10	372.30	373.50	353.74	592,494
2023-10-13	380.70	381.70	374.60	374.90	355.07	453,017
2023-10-12	379.80	387.00	377.60	382.10	361.89	1,331,283
2023-10-11	372.50	375.90	371.20	374.20	354.41	547,381
2023-10-10	365.60	372.70	364.80	372.70	352.98	584,465
2023-10-09	371.20	371.20	361.50	362.40	343.23	427,034
2023-10-06	365.40	372.10	364.40	372.10	352.42	374,560
2023-10-05	361.70	366.30	360.20	363.90	344.65	518,767
2023-10-04	365.00	365.00	359.50	361.10	342.00	664,989
2023-10-03	366.00	369.70	364.80	366.00	346.64	643,094
2023-10-02	375.80	378.40	366.50	368.70	349.20	564,423
2023-09-29	370.00	376.50	368.50	375.80	355.92	979,404
2023-09-28	363.90	367.40	362.70	367.40	347.97	345,744
2023-09-27	365.20	368.30	362.80	363.80	344.56	748,009
2023-09-26	364.60	369.70	361.40	365.50	346.17	642,446
2023-09-25	365.90	369.70	363.20	365.30	345.98	582,152
2023-09-22	367.20	367.90	362.00	366.00	346.64	688,851
2023-09-21	372.00	372.80	365.90	367.50	348.06	834,372
2023-09-20	370.50	376.20	369.70	375.50	355.64	804,765
2023-09-19	371.50	372.90	369.20	370.50	350.90	419,533
2023-09-18	375.40	375.40	370.60	371.90	352.23	564,569
2023-09-15	374.30	377.90	372.80	373.40	353.65	1,000,923
2023-09-14	370.00	372.20	367.80	371.40	351.75	568,644
2023-09-13	369.30	371.50	364.50	370.70	351.09	505,863
2023-09-12	378.50	378.50	371.50	371.70	352.04	514,586
2023-09-11	375.20	379.20	369.20	376.70	356.77	699,991
2023-09-08	389.70	392.90	382.10	384.90	364.54	434,109

← NewerPage 13 of 21 · 1,257 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.