Alfa Laval AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	577.00	581.20	572.40	574.60	574.60	303,762
2026-07-23	572.20	577.00	566.00	576.80	576.80	473,053
2026-07-22	566.00	575.20	563.40	572.20	572.20	544,200
2026-07-21	540.80	567.60	540.80	565.00	565.00	1,020,115
2026-07-20	559.60	567.80	556.80	556.80	556.80	384,090
2026-07-17	560.60	563.00	552.80	559.60	559.60	578,284
2026-07-16	560.40	565.40	550.20	565.40	565.40	520,802
2026-07-15	565.00	567.60	560.20	560.20	560.20	389,678
2026-07-14	556.60	566.60	554.40	564.60	564.60	344,742
2026-07-13	557.00	559.20	551.40	559.20	559.20	456,068
2026-07-10	560.20	565.60	557.20	560.00	560.00	584,459
2026-07-09	561.80	561.80	554.60	560.20	560.20	464,417
2026-07-08	562.20	562.20	552.80	553.00	553.00	393,105
2026-07-07	583.00	583.20	563.60	563.60	563.60	436,124
2026-07-06	589.20	591.20	583.20	583.20	583.20	350,429
2026-07-03	584.00	592.20	580.00	588.80	588.80	474,988
2026-07-02	576.00	582.80	570.80	578.80	578.80	541,134
2026-07-01	577.00	579.80	572.80	579.20	579.20	627,187
2026-06-30	568.20	577.80	567.00	577.00	577.00	873,021
2026-06-29	560.60	567.60	560.00	565.80	565.80	426,392
2026-06-26	563.60	563.60	555.20	559.20	559.20	643,931
2026-06-25	562.00	565.60	553.60	564.00	564.00	810,939
2026-06-24	548.60	560.60	546.40	557.20	557.20	754,548
2026-06-23	555.00	559.80	543.40	546.20	546.20	660,296
2026-06-22	555.20	560.60	550.80	560.60	560.60	893,249
2026-06-18	550.20	556.80	549.80	552.60	552.60	1,215,792
2026-06-17	544.00	552.60	542.80	547.20	547.20	659,234
2026-06-16	530.60	549.80	530.60	543.80	543.80	950,554
2026-06-15	541.20	546.40	527.40	528.40	528.40	629,617
2026-06-12	531.00	536.40	524.80	530.80	530.80	665,658
2026-06-11	530.20	531.20	522.20	524.00	524.00	586,626
2026-06-10	530.60	535.80	524.00	530.20	530.20	485,274
2026-06-09	539.00	541.20	530.20	530.20	530.20	440,205
2026-06-08	531.00	540.40	528.20	538.40	538.40	358,607
2026-06-05	541.20	549.40	538.40	539.40	539.40	420,672
2026-06-04	538.40	545.00	538.20	542.20	542.20	436,152
2026-06-03	521.60	539.20	520.20	539.20	539.20	669,228
2026-06-02	515.00	523.80	515.00	522.60	522.60	478,505
2026-06-01	519.60	521.80	511.20	511.20	511.20	778,700
2026-05-29	520.40	522.60	517.40	519.40	519.40	1,169,691
2026-05-28	533.00	533.00	518.10	518.80	518.80	676,847
2026-05-27	534.60	542.20	530.00	536.40	536.40	648,211
2026-05-26	547.60	547.60	533.00	536.40	536.40	591,007
2026-05-25	555.40	557.40	550.60	551.60	551.60	450,989
2026-05-22	552.20	554.40	547.60	551.40	551.40	271,755
2026-05-21	545.40	552.00	543.60	549.00	549.00	482,151
2026-05-20	540.40	547.40	538.60	545.40	545.40	607,432
2026-05-19	541.20	550.40	539.60	543.60	543.60	435,604
2026-05-18	533.00	544.40	531.60	541.20	541.20	450,808
2026-05-15	550.20	551.20	533.80	537.60	537.60	416,564
2026-05-13	536.60	542.00	536.00	541.00	541.00	268,898
2026-05-12	538.20	540.60	533.00	534.60	534.60	402,444
2026-05-11	543.40	545.20	535.00	544.00	544.00	425,634
2026-05-08	549.00	549.80	541.80	543.40	543.40	508,045
2026-05-07	568.80	570.80	549.80	549.80	549.80	663,261
2026-05-06	554.60	568.00	552.40	567.60	567.60	544,242
2026-05-05	544.60	550.80	541.00	550.80	550.80	459,197
2026-05-04	554.20	554.20	542.00	544.60	544.60	544,681
2026-04-30	528.40	549.40	526.60	548.00	548.00	615,529
2026-04-29	532.60	540.60	531.80	536.40	536.40	534,113

← NewerPage 2 of 21 · 1,259 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.