Alfa Laval AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	327.50	327.80	310.90	324.40	295.81	1,303,222
2022-04-01	325.60	330.70	323.10	328.30	299.37	576,108
2022-03-31	320.80	326.10	320.50	325.30	296.64	966,618
2022-03-30	322.60	322.70	311.60	317.70	289.71	1,042,158
2022-03-29	314.00	323.40	314.00	321.70	293.35	1,128,781
2022-03-28	304.30	311.10	304.30	310.00	282.68	793,039
2022-03-25	316.30	317.80	302.90	302.90	276.21	769,412
2022-03-24	319.80	320.70	314.60	317.20	289.25	727,249
2022-03-23	317.40	319.70	314.30	319.00	290.89	861,960
2022-03-22	319.50	320.10	315.20	317.50	289.52	712,339
2022-03-21	320.00	320.10	314.00	318.70	290.62	612,312
2022-03-18	320.80	322.50	315.70	320.50	292.26	1,070,530
2022-03-17	330.60	332.20	316.60	319.30	291.16	983,758
2022-03-16	319.00	330.00	317.90	328.80	299.83	1,170,083
2022-03-15	310.60	315.60	305.00	312.00	284.51	769,681
2022-03-14	315.40	317.40	308.10	313.50	285.88	1,128,341
2022-03-11	305.40	316.10	304.90	312.00	284.51	1,120,350
2022-03-10	306.90	307.40	296.00	304.30	277.49	1,418,661
2022-03-09	308.00	313.20	303.20	305.00	278.12	1,365,537
2022-03-08	295.00	305.60	293.80	299.10	272.74	1,418,041
2022-03-07	281.00	306.60	281.00	299.60	273.20	2,193,849
2022-03-04	301.70	303.80	289.70	290.60	264.99	1,423,622
2022-03-03	312.30	316.70	304.80	306.40	279.40	862,819
2022-03-02	300.10	317.30	299.40	315.10	287.33	1,327,037
2022-03-01	309.50	312.70	301.70	303.80	277.03	1,226,511
2022-02-28	297.10	310.00	295.10	310.00	282.68	1,609,046
2022-02-25	293.40	303.80	291.60	302.50	275.84	1,166,475
2022-02-24	276.40	290.30	275.20	290.30	264.72	2,114,403
2022-02-23	292.00	297.50	290.00	290.30	264.72	814,996
2022-02-22	282.00	299.50	279.90	291.40	265.72	1,407,146
2022-02-21	294.70	295.60	282.70	288.30	262.90	713,333
2022-02-18	292.80	295.50	291.70	293.90	268.00	738,206
2022-02-17	295.00	298.00	291.50	292.80	267.00	649,473
2022-02-16	295.60	300.20	293.00	294.60	268.64	672,596
2022-02-15	284.00	295.10	283.30	294.50	268.55	1,166,570
2022-02-14	282.00	288.00	279.30	284.00	258.97	1,404,598
2022-02-11	288.50	292.50	288.00	289.50	263.99	704,026
2022-02-10	297.30	297.60	291.40	291.40	265.72	793,943
2022-02-09	291.00	296.50	290.80	294.90	268.91	603,234
2022-02-08	293.70	295.10	287.40	288.40	262.99	763,396
2022-02-07	298.70	298.70	292.60	294.40	268.46	628,113
2022-02-04	305.30	307.90	294.10	295.40	269.37	989,937
2022-02-03	307.00	313.10	302.90	304.10	277.30	809,332
2022-02-02	314.30	319.80	302.00	313.00	285.42	2,138,824
2022-02-01	313.90	321.10	313.90	317.30	289.34	677,877
2022-01-31	315.00	315.20	310.40	311.50	284.05	712,912
2022-01-28	313.30	313.30	304.80	309.70	282.41	696,336
2022-01-27	307.90	315.50	305.20	314.10	286.42	738,177
2022-01-26	309.10	315.30	308.90	313.70	286.06	563,849
2022-01-25	309.20	313.10	305.80	306.80	279.77	879,484
2022-01-24	316.40	317.60	303.30	307.50	280.40	889,080
2022-01-21	319.30	321.80	315.90	318.70	290.62	629,163
2022-01-20	324.90	327.80	321.30	324.80	296.18	568,905
2022-01-19	318.00	327.20	315.50	324.10	295.54	790,000
2022-01-18	327.70	327.70	318.30	322.90	294.45	778,682
2022-01-17	330.80	334.40	327.40	329.30	300.28	833,983
2022-01-14	335.00	340.20	331.80	333.40	304.02	753,201
2022-01-13	341.00	343.20	336.30	338.90	309.04	824,055
2022-01-12	343.00	344.10	335.40	341.70	311.59	712,544
2022-01-11	340.20	349.60	337.60	338.60	308.76	993,847

← NewerPage 20 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.