Alfa Laval AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	539.80	540.40	528.80	532.40	532.40	400,490
2026-04-27	538.80	547.40	538.80	540.40	540.40	383,455
2026-04-24	543.00	546.80	538.40	538.40	538.40	413,699
2026-04-23	538.00	547.60	535.00	545.80	545.80	712,522
2026-04-22	570.00	579.80	543.60	548.00	539.00	1,526,835
2026-04-21	568.80	571.80	565.00	567.00	557.69	834,405
2026-04-20	568.00	570.00	562.80	565.20	555.92	607,553
2026-04-17	559.60	573.20	554.20	573.00	563.59	986,867
2026-04-16	558.60	562.00	557.00	560.60	551.39	530,830
2026-04-15	557.80	564.00	556.40	557.00	547.85	668,899
2026-04-14	558.20	559.20	554.00	557.40	548.25	548,763
2026-04-13	545.20	556.20	544.40	553.40	544.31	787,585
2026-04-10	544.40	552.40	543.60	548.40	539.39	812,683
2026-04-09	542.00	542.00	533.60	541.40	532.51	590,897
2026-04-08	547.80	550.00	535.40	544.40	535.46	869,116
2026-04-07	520.00	529.60	517.20	524.00	515.39	800,128
2026-04-02	512.00	516.40	510.80	513.60	505.17	335,712
2026-04-01	521.00	524.40	515.60	522.80	514.21	803,406
2026-03-31	503.00	510.20	498.40	507.80	499.46	971,779
2026-03-30	502.60	509.60	502.20	503.20	494.94	905,334
2026-03-27	516.00	517.20	501.80	502.40	494.15	551,354
2026-03-26	518.80	520.80	514.00	516.00	507.53	469,363
2026-03-25	518.60	522.40	517.00	520.60	512.05	523,849
2026-03-24	510.20	511.80	502.00	511.00	502.61	702,361
2026-03-23	493.50	516.80	489.70	508.80	500.44	852,873
2026-03-20	520.20	521.00	505.00	506.20	497.89	994,122
2026-03-19	519.00	521.60	510.00	515.80	507.33	694,435
2026-03-18	527.80	537.60	526.00	527.60	518.94	577,504
2026-03-17	520.80	524.60	516.60	522.60	514.02	430,125
2026-03-16	525.60	527.00	517.00	521.00	512.44	449,330
2026-03-13	531.40	533.80	521.60	524.40	515.79	858,890
2026-03-12	520.20	532.20	518.40	531.60	522.87	680,740
2026-03-11	521.00	521.80	514.40	519.40	510.87	466,183
2026-03-10	518.00	525.00	515.40	521.60	513.03	823,341
2026-03-09	496.20	509.80	495.50	506.00	497.69	783,438
2026-03-06	524.80	527.40	510.60	513.20	504.77	1,024,577
2026-03-05	525.40	530.40	521.00	522.00	513.43	1,016,792
2026-03-04	518.00	524.40	514.80	520.20	511.66	902,327
2026-03-03	527.20	528.00	514.80	519.00	510.48	649,337
2026-03-02	525.00	536.80	521.40	534.60	525.82	873,776
2026-02-27	532.80	537.00	530.80	535.00	526.21	817,525
2026-02-26	529.80	536.60	528.60	531.00	522.28	502,931
2026-02-25	535.40	538.80	527.60	530.20	521.49	608,596
2026-02-24	529.00	536.60	529.00	535.00	526.21	572,702
2026-02-23	522.40	528.60	518.20	528.60	519.92	485,295
2026-02-20	523.40	525.40	518.80	522.20	513.62	363,016
2026-02-19	522.60	522.80	518.00	521.00	512.44	414,795
2026-02-18	516.40	524.00	516.20	521.80	513.23	404,985
2026-02-17	512.20	516.40	506.80	516.40	507.92	633,234
2026-02-16	509.80	515.40	509.20	512.20	503.79	487,189
2026-02-13	510.20	510.40	505.60	509.20	500.84	417,362
2026-02-12	517.00	519.40	509.80	510.20	501.82	530,575
2026-02-11	509.80	520.80	508.20	514.20	505.76	688,911
2026-02-10	512.00	515.60	509.80	509.80	501.43	565,063
2026-02-09	512.00	512.40	506.00	510.40	502.02	473,251
2026-02-06	506.60	512.40	502.60	510.40	502.02	415,753
2026-02-05	508.20	513.80	502.60	506.60	498.28	598,961
2026-02-04	506.60	516.40	505.00	509.40	501.03	970,895
2026-02-03	508.00	524.20	500.80	505.40	497.10	2,002,218
2026-02-02	515.00	530.00	509.40	527.80	519.13	1,176,845

← NewerPage 3 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.