Alfa Laval AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	355.10	355.10	339.70	339.70	316.68	866,730
2023-03-14	343.00	358.80	342.30	356.20	332.06	898,063
2023-03-13	348.10	349.80	337.60	342.70	319.48	1,043,071
2023-03-10	349.60	351.30	344.20	346.10	322.65	524,929
2023-03-09	354.70	356.10	349.70	353.40	329.45	499,388
2023-03-08	353.10	356.60	352.30	355.80	331.69	862,957
2023-03-07	355.60	359.00	354.50	354.50	330.48	557,408
2023-03-06	355.00	358.30	354.20	356.80	332.62	658,712
2023-03-03	348.90	354.80	348.90	354.20	330.20	615,830
2023-03-02	345.90	350.20	345.10	347.70	324.14	384,168
2023-03-01	345.70	350.60	344.60	348.50	324.88	551,428
2023-02-28	341.80	346.00	339.10	345.00	321.62	790,997
2023-02-27	340.60	345.60	340.60	342.10	318.92	352,777
2023-02-24	342.80	345.10	336.90	339.20	316.21	520,706
2023-02-23	339.70	343.80	339.70	340.90	317.80	345,685
2023-02-22	340.30	340.90	336.10	339.70	316.68	533,734
2023-02-21	347.80	350.90	341.00	341.00	317.89	658,909
2023-02-20	352.10	352.80	347.10	348.50	324.88	396,357
2023-02-17	353.00	353.00	346.50	351.50	327.68	463,982
2023-02-16	355.20	357.80	352.90	355.00	330.94	1,642,212
2023-02-15	344.90	355.40	344.50	354.00	330.01	890,390
2023-02-14	346.50	351.00	343.00	345.40	321.99	1,185,933
2023-02-13	338.10	347.00	337.10	346.50	323.02	881,664
2023-02-10	340.60	341.80	333.20	335.20	312.49	621,267
2023-02-09	344.60	347.50	340.60	341.90	318.73	482,550
2023-02-08	345.90	345.90	341.70	342.30	319.10	491,391
2023-02-07	344.00	346.30	339.60	341.60	318.45	1,282,130
2023-02-06	351.50	351.70	340.30	343.30	320.04	1,026,785
2023-02-03	355.00	355.50	344.30	354.30	330.29	892,288
2023-02-02	336.00	359.50	335.50	359.20	334.86	1,668,364
2023-02-01	327.00	330.30	325.60	330.30	307.92	515,801
2023-01-31	323.90	327.60	320.80	327.00	304.84	710,895
2023-01-30	323.90	325.70	320.90	324.90	302.88	458,838
2023-01-27	324.00	328.60	323.60	323.90	301.95	614,679
2023-01-26	325.30	327.20	319.50	323.00	301.11	1,256,839
2023-01-25	327.20	327.50	320.90	323.60	301.67	696,274
2023-01-24	330.40	331.30	323.10	326.20	304.10	550,055
2023-01-23	329.80	333.60	328.90	332.50	309.97	905,713
2023-01-20	321.30	329.40	320.70	328.20	305.96	526,825
2023-01-19	324.70	327.60	318.60	318.60	297.01	656,892
2023-01-18	327.30	331.70	325.50	326.90	304.75	531,879
2023-01-17	324.10	326.40	322.10	326.40	304.28	706,916
2023-01-16	320.40	327.30	318.40	327.30	305.12	476,648
2023-01-13	326.40	326.60	319.90	322.00	300.18	551,171
2023-01-12	329.70	330.20	319.60	325.50	303.44	906,725
2023-01-11	323.70	329.50	321.30	328.60	306.33	838,324
2023-01-10	320.20	323.90	315.00	323.90	301.95	431,286
2023-01-09	314.50	322.70	314.40	322.70	300.83	2,136,671
2023-01-05	306.80	312.40	302.40	310.90	289.83	408,477
2023-01-04	305.80	309.80	305.80	306.80	286.01	575,554
2023-01-03	304.20	310.10	302.30	304.00	283.40	367,650
2023-01-02	301.10	304.20	300.40	304.20	283.59	253,484
2022-12-30	307.00	308.00	300.60	301.10	280.70	520,075
2022-12-29	303.80	308.50	303.50	307.70	286.85	242,497
2022-12-28	306.00	308.30	304.50	305.10	284.43	284,318
2022-12-27	304.00	308.90	303.30	306.00	285.26	205,385
2022-12-23	298.80	304.10	298.80	301.80	281.35	297,943
2022-12-22	307.90	309.80	299.70	299.90	279.58	965,022
2022-12-21	300.30	307.00	300.30	306.90	286.10	653,785
2022-12-20	297.00	301.60	295.70	300.00	279.67	604,392

← NewerPage 16 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.