Alfa Laval AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	249.20	252.20	248.00	251.80	234.74	616,879
2022-07-01	245.20	251.10	241.80	246.30	229.61	895,289
2022-06-30	248.20	248.30	243.30	246.60	229.89	1,235,594
2022-06-29	254.20	256.60	249.30	253.20	236.04	785,073
2022-06-28	259.20	262.80	256.70	257.00	239.58	737,865
2022-06-27	250.70	257.90	250.70	257.90	240.42	680,639
2022-06-23	247.70	251.00	245.50	246.30	229.61	754,793
2022-06-22	248.90	250.90	244.20	249.90	232.97	579,134
2022-06-21	251.30	257.00	249.70	253.40	236.23	745,338
2022-06-20	250.70	251.30	246.60	250.70	233.71	586,549
2022-06-17	251.20	257.20	249.90	251.20	234.18	1,766,343
2022-06-16	250.70	253.30	243.80	251.20	234.18	1,338,792
2022-06-15	249.90	254.90	247.30	251.70	234.64	1,596,453
2022-06-14	248.50	250.10	242.60	244.00	227.47	917,696
2022-06-13	243.70	246.40	241.00	246.10	229.42	979,702
2022-06-10	254.60	254.70	244.90	246.80	230.08	983,954
2022-06-09	260.40	261.90	253.50	257.50	240.05	735,227
2022-06-08	263.10	264.50	260.80	261.70	243.97	506,385
2022-06-07	268.40	268.70	259.30	262.20	244.43	1,003,366
2022-06-03	272.40	273.60	267.30	267.30	249.19	532,105
2022-06-02	261.80	271.60	261.80	270.80	252.45	597,803
2022-06-01	265.00	267.20	259.60	260.50	242.85	922,414
2022-05-31	261.00	267.20	259.40	263.60	245.74	4,142,447
2022-05-30	256.00	264.40	255.10	261.00	243.31	1,430,852
2022-05-27	240.90	254.10	239.50	253.20	236.04	1,819,396
2022-05-25	245.20	246.90	234.80	234.80	218.89	1,430,867
2022-05-24	249.30	251.30	244.50	246.40	229.70	903,775
2022-05-23	253.90	256.60	249.70	253.90	236.70	700,670
2022-05-20	256.90	258.30	250.00	250.50	233.53	1,089,087
2022-05-19	251.00	254.50	246.40	254.40	237.16	1,225,565
2022-05-18	258.50	261.60	253.60	254.80	237.53	1,125,014
2022-05-17	256.10	261.80	254.70	258.20	240.70	1,098,006
2022-05-16	259.00	260.00	253.50	254.60	237.35	689,248
2022-05-13	258.00	260.60	254.40	258.40	240.89	1,131,700
2022-05-12	251.00	258.50	250.90	257.30	239.86	818,707
2022-05-11	250.50	256.20	247.90	256.20	238.84	1,076,553
2022-05-10	250.30	255.60	246.50	248.80	231.94	1,105,425
2022-05-09	254.40	255.80	243.90	248.40	231.57	910,576
2022-05-06	257.40	259.70	250.70	255.90	238.56	914,537
2022-05-05	269.40	271.00	256.10	258.10	240.61	981,893
2022-05-04	269.30	270.70	262.30	264.30	246.39	770,647
2022-05-03	266.70	271.10	265.20	270.40	252.08	754,522
2022-05-02	275.00	276.60	234.40	265.70	247.70	746,484
2022-04-29	280.00	280.90	272.70	276.90	258.14	1,137,496
2022-04-28	272.50	279.70	271.60	277.90	259.07	1,531,570
2022-04-27	270.00	276.60	261.10	269.80	251.52	2,181,196
2022-04-26	312.70	320.00	274.80	274.80	250.59	2,793,437
2022-04-25	312.00	315.20	306.90	310.70	283.32	1,200,799
2022-04-22	322.50	327.20	316.30	318.40	290.34	1,282,260
2022-04-21	316.50	330.80	315.90	328.00	299.10	806,859
2022-04-20	312.40	317.50	310.40	315.20	287.43	709,478
2022-04-19	307.10	312.30	305.10	311.00	283.60	661,930
2022-04-14	308.00	309.00	306.50	308.80	281.59	562,133
2022-04-13	302.10	309.10	298.30	307.70	280.59	1,211,992
2022-04-12	309.60	315.60	308.20	312.00	284.51	980,803
2022-04-11	316.50	319.00	311.20	311.60	284.14	742,639
2022-04-08	320.80	321.30	315.30	319.20	291.07	712,690
2022-04-07	316.40	319.80	314.20	317.70	289.71	643,610
2022-04-06	322.00	325.80	309.30	315.00	287.24	1,202,553
2022-04-05	325.00	328.70	321.40	322.50	294.08	695,335

← NewerPage 19 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.