Alfa Laval AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	340.20	349.60	337.60	338.60	308.76	993,847
2022-01-10	363.60	364.60	337.20	338.40	308.58	1,284,145
2022-01-07	371.20	371.20	357.60	360.20	328.46	1,600,841
2022-01-05	386.00	386.90	376.90	376.90	343.69	414,678
2022-01-04	369.50	383.20	368.70	382.70	348.98	810,487
2022-01-03	364.00	369.70	363.50	367.20	334.84	399,098
2021-12-30	365.80	367.50	364.40	364.40	332.29	342,379
2021-12-29	366.00	367.70	364.90	365.80	333.57	240,920
2021-12-28	363.00	370.70	362.00	366.80	334.48	373,080
2021-12-27	358.00	364.20	357.80	363.50	331.47	280,129
2021-12-23	356.20	362.50	354.50	360.40	328.64	463,010
2021-12-22	350.00	354.80	350.00	354.80	323.54	408,671
2021-12-21	345.80	351.40	344.50	349.00	318.25	930,662
2021-12-20	333.50	343.30	330.60	341.50	311.41	657,711
2021-12-17	342.90	343.80	339.00	341.80	311.68	819,941
2021-12-16	350.00	352.50	342.50	344.00	313.69	931,976
2021-12-15	345.50	346.20	337.40	343.90	313.60	940,363
2021-12-14	356.80	360.20	345.30	345.80	315.33	659,924
2021-12-13	357.20	362.40	354.50	354.70	323.44	483,931
2021-12-10	355.00	358.10	353.10	355.80	324.45	541,227
2021-12-09	361.00	362.90	354.50	357.40	325.91	557,758
2021-12-08	360.70	370.10	357.20	359.70	328.00	885,950
2021-12-07	351.20	363.40	351.20	360.80	329.01	724,233
2021-12-06	348.10	351.00	342.60	348.10	317.43	851,223
2021-12-03	348.30	353.70	342.30	343.60	313.32	1,063,012
2021-12-02	355.80	358.10	348.10	356.10	324.72	901,958
2021-12-01	355.00	360.80	352.60	360.20	328.46	717,696
2021-11-30	357.80	358.70	349.00	350.10	319.25	1,816,070
2021-11-29	358.70	366.40	358.70	361.60	329.74	643,295
2021-11-26	359.90	360.40	351.40	354.70	323.44	1,049,355
2021-11-25	371.80	376.50	371.80	373.10	340.22	371,471
2021-11-24	380.00	384.30	370.20	370.90	338.22	734,983
2021-11-23	374.80	377.60	370.00	371.10	338.40	573,137
2021-11-22	377.20	381.60	377.10	377.50	344.24	710,048
2021-11-19	384.00	385.10	375.90	376.80	343.60	890,422
2021-11-18	387.40	390.80	380.00	382.30	348.61	678,970
2021-11-17	388.40	389.20	383.10	387.40	353.26	759,892
2021-11-16	388.00	390.80	384.80	388.80	354.54	385,592
2021-11-15	385.80	388.30	384.10	386.40	352.35	271,440
2021-11-12	379.80	386.30	377.40	386.30	352.26	421,309
2021-11-11	374.50	381.60	373.70	380.60	347.06	409,449
2021-11-10	377.10	379.90	371.40	374.50	341.50	553,061
2021-11-09	378.30	379.60	375.70	376.90	343.69	309,127
2021-11-08	369.50	380.60	369.10	380.40	346.88	476,056
2021-11-05	370.50	373.20	368.70	369.50	336.94	234,099
2021-11-04	372.40	374.40	369.90	373.10	340.22	419,060
2021-11-03	367.10	372.50	366.20	369.90	337.31	361,549
2021-11-02	366.60	369.40	364.20	367.70	335.30	436,062
2021-11-01	370.10	372.30	363.50	366.60	334.30	609,758
2021-10-29	368.80	369.00	363.70	367.70	335.30	697,096
2021-10-28	356.30	371.00	356.20	370.70	338.03	1,263,742
2021-10-27	349.00	358.80	348.80	356.30	324.90	1,478,420
2021-10-26	338.80	353.40	338.40	348.10	317.43	1,659,652
2021-10-25	341.60	342.00	329.80	331.60	302.38	1,156,821
2021-10-22	335.10	340.50	332.30	340.50	310.50	1,261,456
2021-10-21	336.20	338.80	328.80	332.70	303.38	960,836
2021-10-20	334.30	339.20	331.30	339.20	309.31	964,694

← NewerPage 21 of 21 · 1,257 trading days

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.