Alfa Laval AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	389.20	393.00	384.30	387.00	366.53	297,652
2023-09-06	388.50	391.40	385.40	390.30	369.65	425,388
2023-09-05	389.00	390.80	385.50	390.10	369.46	421,552
2023-09-04	388.80	394.20	388.50	389.40	368.80	319,013
2023-09-01	384.10	392.00	384.10	387.90	367.38	485,265
2023-08-31	381.80	386.80	380.00	385.20	364.82	1,026,637
2023-08-30	378.10	383.60	373.50	382.30	362.08	611,819
2023-08-29	374.10	377.60	373.80	377.60	357.63	515,226
2023-08-28	372.50	376.20	372.20	374.00	354.22	286,153
2023-08-25	364.00	372.20	363.60	369.70	350.14	378,561
2023-08-24	368.50	372.90	365.80	365.80	346.45	393,447
2023-08-23	366.90	367.50	364.00	366.50	347.11	409,900
2023-08-22	365.40	367.90	364.30	366.30	346.92	369,228
2023-08-21	366.50	369.40	364.20	364.20	344.93	250,147
2023-08-18	369.50	369.50	364.90	367.70	348.25	551,975
2023-08-17	375.20	378.60	369.60	370.60	351.00	567,616
2023-08-16	379.30	384.50	379.30	382.00	361.79	215,635
2023-08-15	383.00	383.80	377.90	380.30	360.18	368,365
2023-08-14	381.70	386.90	380.80	383.00	362.74	362,537
2023-08-11	388.20	388.70	380.00	383.80	363.50	264,273
2023-08-10	386.90	390.90	386.90	388.00	367.48	347,484
2023-08-09	382.10	389.50	382.10	386.50	366.05	267,181
2023-08-08	380.00	386.60	379.50	381.10	360.94	385,699
2023-08-07	381.00	382.90	377.50	382.90	362.65	257,835
2023-08-04	382.00	383.00	377.20	381.30	361.13	262,687
2023-08-03	384.60	386.30	378.20	380.10	359.99	470,150
2023-08-02	387.20	390.00	382.70	388.30	367.76	462,486
2023-08-01	392.20	394.80	389.50	390.60	369.94	411,117
2023-07-31	386.90	396.00	386.00	393.90	373.06	400,735
2023-07-28	386.60	389.50	385.50	389.10	368.52	273,228
2023-07-27	389.00	392.90	384.00	389.60	368.99	354,577
2023-07-26	392.40	392.40	381.60	386.90	366.43	399,957
2023-07-25	384.10	386.20	380.70	385.70	365.30	460,027
2023-07-24	381.40	385.00	378.70	384.30	363.97	540,366
2023-07-21	390.00	390.00	378.00	383.80	363.50	936,993
2023-07-20	363.40	399.70	362.10	387.60	367.10	1,807,819
2023-07-19	380.70	381.50	368.90	368.90	349.39	858,451
2023-07-18	372.90	378.50	372.40	378.30	358.29	450,893
2023-07-17	369.00	373.00	369.00	372.90	353.17	394,817
2023-07-14	373.80	375.00	368.30	371.50	351.85	475,410
2023-07-13	376.70	377.40	372.80	373.80	354.03	235,525
2023-07-12	372.90	376.60	370.90	376.40	356.49	325,928
2023-07-11	375.00	375.00	367.20	372.00	352.32	479,244
2023-07-10	371.90	373.10	367.40	372.40	352.70	340,581
2023-07-07	366.10	374.60	364.30	373.00	353.27	752,732
2023-07-06	369.20	369.30	363.50	366.10	346.73	630,649
2023-07-05	377.00	378.60	369.80	370.80	351.19	803,626
2023-07-04	386.40	386.40	377.70	378.70	358.67	626,631
2023-07-03	393.00	394.40	386.40	386.40	365.96	449,553
2023-06-30	387.30	393.80	385.70	393.00	372.21	722,080
2023-06-29	380.40	383.40	379.70	381.20	361.04	289,264
2023-06-28	380.00	382.20	379.00	380.60	360.47	484,724
2023-06-27	377.60	378.50	374.90	378.20	358.19	552,210
2023-06-26	379.90	380.10	372.40	377.70	357.72	580,997
2023-06-22	381.90	381.90	374.70	379.40	359.33	672,141
2023-06-21	387.50	390.00	379.70	383.20	362.93	897,858
2023-06-20	383.60	388.20	382.10	387.50	367.00	853,765
2023-06-19	388.00	388.00	382.00	383.60	363.31	789,093
2023-06-16	391.60	391.80	388.10	389.40	368.80	1,117,329
2023-06-15	388.60	391.50	385.60	389.50	368.90	791,690

← NewerPage 14 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.