Alfa Laval AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	262.40	266.50	260.40	261.40	243.69	639,496
2022-09-23	264.00	265.80	258.00	264.10	246.20	691,635
2022-09-22	269.00	271.30	263.70	263.80	245.92	545,158
2022-09-21	269.00	275.20	268.10	273.50	254.97	396,097
2022-09-20	276.60	278.80	270.70	270.70	252.36	406,000
2022-09-19	274.10	277.70	269.20	275.80	257.11	400,339
2022-09-16	280.80	281.50	273.10	274.10	255.53	975,227
2022-09-15	288.80	290.70	283.60	284.40	265.13	400,004
2022-09-14	289.50	292.60	288.40	289.10	269.51	528,016
2022-09-13	302.30	302.30	290.80	290.80	271.09	485,802
2022-09-12	292.00	299.00	291.80	299.00	278.74	407,517
2022-09-09	288.20	293.40	287.40	291.90	272.12	458,544
2022-09-08	285.60	287.60	278.30	286.50	267.09	348,626
2022-09-07	282.00	284.90	278.70	283.60	264.38	433,845
2022-09-06	282.20	285.80	282.20	284.50	265.22	442,439
2022-09-05	279.00	282.40	276.40	281.90	262.80	465,959
2022-09-02	280.40	286.40	277.50	286.40	266.99	499,330
2022-09-01	283.00	284.60	277.20	277.50	258.70	472,363
2022-08-31	290.30	290.30	282.20	285.50	266.15	1,217,577
2022-08-30	288.40	294.40	285.30	287.80	268.30	572,406
2022-08-29	287.90	290.00	285.30	288.40	268.86	379,859
2022-08-26	296.70	298.40	290.20	291.00	271.28	423,902
2022-08-25	295.30	297.10	292.10	294.90	274.92	335,711
2022-08-24	293.80	295.80	289.60	293.30	273.43	454,714
2022-08-23	295.90	300.70	291.20	295.00	275.01	587,878
2022-08-22	305.70	306.60	299.30	299.30	279.02	434,838
2022-08-19	307.60	313.00	307.50	307.50	286.66	671,763
2022-08-18	304.20	311.70	303.50	310.60	289.55	370,231
2022-08-17	307.30	310.10	303.80	304.80	284.15	571,929
2022-08-16	302.50	310.70	302.50	307.30	286.48	460,891
2022-08-15	301.80	304.80	301.30	301.90	281.44	430,655
2022-08-12	301.00	302.60	298.60	301.10	280.70	405,876
2022-08-11	300.70	302.00	296.50	301.00	280.60	372,312
2022-08-10	286.80	297.70	284.70	297.70	277.53	478,224
2022-08-09	290.50	290.50	284.90	287.50	268.02	439,313
2022-08-08	286.90	293.50	285.30	290.60	270.91	512,139
2022-08-05	294.20	295.50	283.20	283.80	264.57	638,427
2022-08-04	297.20	297.20	293.70	295.20	275.20	524,724
2022-08-03	295.30	297.30	292.50	294.60	274.64	527,622
2022-08-02	296.90	297.70	292.20	296.10	276.04	641,218
2022-08-01	301.30	304.30	295.10	298.30	278.09	564,608
2022-07-29	299.40	303.20	297.80	302.00	281.54	548,812
2022-07-28	294.10	298.30	293.00	297.70	277.53	386,321
2022-07-27	293.60	295.70	290.90	291.50	271.75	360,422
2022-07-26	294.80	297.70	292.00	292.10	272.31	625,415
2022-07-25	297.80	298.70	293.20	293.90	273.98	491,269
2022-07-22	299.00	299.90	294.20	298.90	278.65	695,229
2022-07-21	292.00	299.90	287.80	297.90	277.71	1,338,935
2022-07-20	282.70	294.60	282.30	289.50	269.88	1,719,246
2022-07-19	262.90	269.70	258.60	269.20	250.96	708,616
2022-07-18	261.20	264.20	260.00	263.40	245.55	669,021
2022-07-15	254.00	260.30	252.00	259.90	242.29	664,178
2022-07-14	255.70	258.80	249.90	254.00	236.79	663,044
2022-07-13	263.10	263.10	253.20	256.50	239.12	720,323
2022-07-12	261.20	263.60	258.50	263.40	245.55	476,398
2022-07-11	261.70	265.70	260.80	263.10	245.27	285,665
2022-07-08	264.40	267.40	262.60	266.80	248.72	407,636
2022-07-07	257.10	265.20	257.10	265.20	247.23	927,044
2022-07-06	257.20	259.30	252.50	255.40	238.09	653,477
2022-07-05	253.50	257.30	249.10	252.60	235.48	720,992

← NewerPage 18 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.