Alfa Laval AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	391.80	392.80	385.80	391.20	370.51	630,191
2023-06-13	399.60	400.60	387.60	391.00	370.32	954,802
2023-06-12	397.30	400.20	396.60	397.80	376.76	439,562
2023-06-09	400.80	400.80	394.20	395.30	374.39	679,800
2023-06-08	398.50	402.90	398.10	400.80	379.60	473,149
2023-06-07	398.30	403.70	397.40	400.40	379.22	649,206
2023-06-05	398.00	401.80	396.70	397.50	376.47	386,474
2023-06-02	392.50	397.10	391.80	397.00	376.00	476,507
2023-06-01	392.00	393.10	388.50	390.80	370.13	594,051
2023-05-31	390.00	392.70	387.60	389.80	369.18	1,589,404
2023-05-30	392.70	396.60	391.40	392.80	372.02	536,068
2023-05-29	395.00	396.70	390.50	392.20	371.45	241,581
2023-05-26	389.30	396.30	387.80	394.40	373.54	1,004,401
2023-05-25	386.30	391.20	384.90	388.10	367.57	668,624
2023-05-24	389.10	389.10	382.90	384.20	363.88	510,399
2023-05-23	393.10	395.10	390.10	391.10	370.41	429,727
2023-05-22	396.70	397.60	392.80	395.00	374.11	486,816
2023-05-19	396.90	402.00	395.60	398.20	377.14	795,455
2023-05-17	383.40	389.70	382.50	389.70	369.09	268,944
2023-05-16	386.20	387.30	382.30	383.40	363.12	409,190
2023-05-15	386.00	388.50	383.90	386.40	365.96	495,351
2023-05-12	382.80	385.40	381.60	383.80	363.50	325,990
2023-05-11	379.90	385.30	378.20	381.70	361.51	583,870
2023-05-10	380.00	384.10	374.00	379.10	359.05	730,344
2023-05-09	381.80	382.00	376.10	379.70	359.61	636,877
2023-05-08	384.90	385.20	380.20	381.80	361.60	513,715
2023-05-05	382.60	384.10	377.50	384.00	363.69	580,357
2023-05-04	376.00	382.90	374.40	380.10	359.99	1,056,533
2023-05-03	378.50	379.80	374.70	376.90	356.96	805,130
2023-05-02	378.00	379.10	374.00	375.70	355.83	763,595
2023-04-28	372.30	376.10	369.20	375.50	355.64	814,138
2023-04-27	377.50	378.50	368.60	369.40	349.86	1,173,185
2023-04-26	374.50	379.70	369.00	376.60	356.68	1,941,394
2023-04-25	368.60	397.20	367.50	382.30	356.39	2,648,593
2023-04-24	369.20	373.80	368.70	370.00	344.93	765,280
2023-04-21	370.40	373.20	365.70	368.40	343.44	580,578
2023-04-20	370.70	373.20	369.60	370.40	345.30	517,974
2023-04-19	378.00	378.70	368.50	369.00	344.00	721,825
2023-04-18	375.30	379.90	374.40	378.10	352.48	396,684
2023-04-17	374.70	376.60	373.00	374.70	349.31	504,371
2023-04-14	373.80	376.80	370.90	373.40	348.10	580,017
2023-04-13	371.00	374.80	367.60	372.70	347.44	582,738
2023-04-12	370.30	374.80	368.10	369.90	344.83	801,727
2023-04-11	363.00	369.10	360.60	368.50	343.53	766,354
2023-04-06	362.40	363.10	353.60	359.70	335.33	363,090
2023-04-05	369.90	370.10	357.20	361.90	337.38	562,932
2023-04-04	370.00	371.70	365.10	366.30	341.48	486,230
2023-04-03	368.50	370.20	365.40	367.80	342.88	551,349
2023-03-31	361.10	370.50	358.80	369.70	344.65	948,723
2023-03-30	358.00	361.40	357.00	359.00	334.67	629,299
2023-03-29	354.80	356.60	353.90	356.60	332.44	538,500
2023-03-28	349.60	353.00	348.00	351.50	327.68	357,939
2023-03-27	344.30	349.70	343.90	347.10	323.58	486,239
2023-03-24	351.30	351.60	339.50	340.30	317.24	902,956
2023-03-23	350.90	353.60	345.20	352.50	328.61	407,297
2023-03-22	348.10	352.10	347.30	350.00	326.28	333,309
2023-03-21	350.00	350.00	347.10	348.40	324.79	513,072
2023-03-20	334.20	348.80	330.90	346.20	322.74	967,064
2023-03-17	348.50	350.50	330.50	334.80	312.11	1,330,311
2023-03-16	342.80	347.80	336.60	347.20	323.67	847,815

← NewerPage 15 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.