Alfa Laval AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	300.00	303.60	298.90	300.00	279.67	574,184
2022-12-16	306.20	309.00	298.80	299.50	279.21	903,100
2022-12-15	311.50	313.10	304.60	307.10	286.29	812,439
2022-12-14	314.40	318.70	311.60	316.30	294.87	976,785
2022-12-13	308.00	316.10	305.50	314.40	293.10	719,907
2022-12-12	307.60	309.20	304.70	307.30	286.48	491,289
2022-12-09	300.00	308.60	300.00	308.10	287.22	691,744
2022-12-08	305.90	306.30	298.70	299.10	278.83	827,981
2022-12-07	305.40	308.00	303.50	305.50	284.80	1,036,230
2022-12-06	307.00	310.60	305.70	307.00	286.20	1,046,564
2022-12-05	307.00	309.00	304.10	307.10	286.29	281,254
2022-12-02	303.30	307.30	301.50	306.30	285.54	393,882
2022-12-01	299.70	303.90	298.30	303.90	283.31	614,120
2022-11-30	297.60	302.20	296.30	297.70	277.53	1,016,813
2022-11-29	299.00	299.00	294.90	295.50	275.48	354,270
2022-11-28	301.10	302.10	297.10	297.30	277.15	359,548
2022-11-25	300.90	303.70	299.60	302.80	282.28	366,527
2022-11-24	299.40	300.60	297.40	298.50	278.27	532,810
2022-11-23	299.90	300.90	295.80	298.80	278.55	514,268
2022-11-22	296.90	300.30	293.60	298.60	278.37	327,172
2022-11-21	295.50	297.30	290.20	296.40	276.32	494,339
2022-11-18	293.90	298.80	292.60	296.40	276.32	620,640
2022-11-17	292.20	298.20	291.20	292.00	272.21	534,686
2022-11-16	299.20	302.10	292.50	292.50	272.68	395,233
2022-11-15	302.40	302.80	294.60	299.00	278.74	510,682
2022-11-14	302.80	303.70	296.80	300.80	280.42	546,186
2022-11-11	302.90	304.60	297.00	301.50	281.07	830,682
2022-11-10	287.00	300.90	284.00	300.00	279.67	1,015,673
2022-11-09	288.40	291.30	285.10	288.70	269.14	517,016
2022-11-08	280.00	290.30	278.30	289.40	269.79	846,152
2022-11-07	278.60	283.60	276.70	280.00	261.03	573,223
2022-11-04	272.50	280.10	271.40	280.10	261.12	361,846
2022-11-03	273.00	273.80	267.10	271.10	252.73	903,753
2022-11-02	275.00	278.20	273.10	275.20	256.55	612,051
2022-11-01	274.10	279.80	273.00	275.10	256.46	616,828
2022-10-31	276.10	278.30	271.50	272.10	253.66	613,151
2022-10-28	268.00	275.10	265.40	275.10	256.46	612,842
2022-10-27	265.80	271.10	264.10	270.10	251.80	749,062
2022-10-26	261.00	270.00	259.90	267.80	249.65	1,755,223
2022-10-25	260.00	269.00	252.10	259.30	241.73	4,621,790
2022-10-24	281.30	290.00	279.70	290.00	270.35	722,886
2022-10-21	278.40	279.20	271.00	277.80	258.98	943,815
2022-10-20	280.60	283.50	278.30	281.30	262.24	531,944
2022-10-19	288.80	290.00	280.60	280.60	261.59	517,614
2022-10-18	285.00	290.20	283.70	288.20	268.67	537,850
2022-10-17	274.80	283.90	271.00	281.60	262.52	491,633
2022-10-14	278.90	280.70	274.00	274.50	255.90	438,387
2022-10-13	267.00	275.90	262.10	275.20	256.55	610,628
2022-10-12	271.10	274.30	266.00	268.20	250.03	632,261
2022-10-11	272.80	273.90	267.80	270.70	252.36	688,517
2022-10-10	271.20	279.60	269.90	274.80	256.18	335,012
2022-10-07	279.80	282.20	272.30	272.60	254.13	406,383
2022-10-06	285.60	286.30	280.00	281.20	262.15	522,061
2022-10-05	290.00	290.70	280.50	283.40	264.20	723,836
2022-10-04	276.40	286.50	275.10	286.50	267.09	627,572
2022-10-03	273.30	273.40	264.70	272.10	253.66	1,126,202
2022-09-30	272.50	279.00	267.60	278.40	259.53	1,079,924
2022-09-29	270.40	271.30	264.80	270.60	252.26	1,187,111
2022-09-28	259.50	269.10	258.20	269.10	250.87	704,661
2022-09-27	265.10	267.50	258.10	263.60	245.74	668,620

← NewerPage 17 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.