Alfa Laval AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 513.00 | 519.60 | 510.00 | 517.40 | 508.90 | 735,376 |
| 2026-01-29 | 510.20 | 524.60 | 508.00 | 514.00 | 505.56 | 885,421 |
| 2026-01-28 | 513.20 | 513.40 | 506.20 | 507.00 | 498.67 | 593,142 |
| 2026-01-27 | 514.00 | 515.80 | 511.00 | 512.20 | 503.79 | 440,913 |
| 2026-01-26 | 506.00 | 514.00 | 503.20 | 514.00 | 505.56 | 607,848 |
| 2026-01-23 | 510.00 | 510.00 | 504.00 | 506.40 | 498.08 | 963,667 |
| 2026-01-22 | 505.00 | 514.00 | 503.40 | 509.60 | 501.23 | 869,739 |
| 2026-01-21 | 494.80 | 500.00 | 492.90 | 500.00 | 491.79 | 440,484 |
| 2026-01-20 | 491.40 | 498.00 | 489.70 | 497.10 | 488.94 | 603,239 |
| 2026-01-19 | 499.40 | 499.40 | 491.20 | 494.10 | 485.99 | 633,095 |
| 2026-01-16 | 508.60 | 509.40 | 504.40 | 507.40 | 499.07 | 636,833 |
| 2026-01-15 | 500.60 | 509.60 | 500.60 | 508.60 | 500.25 | 696,769 |
| 2026-01-14 | 496.00 | 504.20 | 496.00 | 498.50 | 490.31 | 920,410 |
| 2026-01-13 | 496.00 | 496.20 | 488.60 | 493.20 | 485.10 | 545,242 |
| 2026-01-12 | 492.60 | 496.20 | 489.50 | 494.30 | 486.18 | 534,523 |
| 2026-01-09 | 480.00 | 492.70 | 479.50 | 492.30 | 484.21 | 794,915 |
| 2026-01-08 | 482.60 | 482.60 | 475.10 | 478.40 | 470.54 | 573,560 |
| 2026-01-07 | 482.00 | 485.00 | 473.70 | 484.60 | 476.64 | 677,889 |
| 2026-01-05 | 468.80 | 474.80 | 468.10 | 472.00 | 464.25 | 415,069 |
| 2026-01-02 | 465.50 | 469.80 | 464.10 | 468.40 | 460.71 | 425,111 |
| 2025-12-30 | 464.20 | 468.30 | 462.70 | 465.70 | 458.05 | 389,371 |
| 2025-12-29 | 462.20 | 466.00 | 460.10 | 464.20 | 456.58 | 263,553 |
| 2025-12-23 | 461.50 | 462.80 | 459.90 | 461.40 | 453.82 | 299,296 |
| 2025-12-22 | 460.60 | 461.60 | 458.00 | 461.50 | 453.92 | 324,943 |
| 2025-12-19 | 456.50 | 461.60 | 456.50 | 460.60 | 453.04 | 834,570 |
| 2025-12-18 | 448.80 | 456.80 | 447.60 | 456.70 | 449.20 | 616,570 |
| 2025-12-17 | 458.40 | 460.50 | 448.80 | 448.80 | 441.43 | 680,196 |
| 2025-12-16 | 458.70 | 460.60 | 457.10 | 458.40 | 450.87 | 681,604 |
| 2025-12-15 | 461.70 | 463.50 | 459.30 | 460.40 | 452.84 | 609,521 |
| 2025-12-12 | 465.40 | 469.50 | 460.60 | 460.70 | 453.13 | 593,406 |
| 2025-12-11 | 463.50 | 465.60 | 460.90 | 463.00 | 455.40 | 319,055 |
| 2025-12-10 | 458.00 | 462.20 | 455.60 | 461.30 | 453.72 | 652,176 |
| 2025-12-09 | 463.00 | 463.90 | 456.10 | 458.70 | 451.17 | 542,535 |
| 2025-12-08 | 465.50 | 466.90 | 460.80 | 463.20 | 455.59 | 374,431 |
| 2025-12-05 | 469.60 | 469.60 | 464.80 | 465.40 | 457.76 | 411,255 |
| 2025-12-04 | 459.80 | 467.90 | 455.70 | 467.40 | 459.72 | 721,209 |
| 2025-12-03 | 446.50 | 451.00 | 446.10 | 449.30 | 441.92 | 768,132 |
| 2025-12-02 | 446.50 | 446.50 | 443.00 | 444.80 | 437.49 | 417,561 |
| 2025-12-01 | 445.00 | 446.90 | 442.30 | 445.80 | 438.48 | 324,654 |
| 2025-11-28 | 443.90 | 448.40 | 443.60 | 445.70 | 438.38 | 707,011 |
| 2025-11-27 | 442.70 | 446.20 | 442.30 | 444.00 | 436.71 | 402,737 |
| 2025-11-26 | 443.90 | 445.90 | 441.00 | 441.70 | 434.45 | 670,795 |
| 2025-11-25 | 432.50 | 442.40 | 432.50 | 441.20 | 433.95 | 666,812 |
| 2025-11-24 | 435.90 | 437.70 | 431.20 | 432.40 | 425.30 | 1,303,917 |
| 2025-11-21 | 428.00 | 434.00 | 426.40 | 432.40 | 425.30 | 879,548 |
| 2025-11-20 | 438.90 | 440.50 | 434.80 | 435.10 | 427.95 | 851,288 |
| 2025-11-19 | 436.20 | 436.30 | 431.60 | 433.80 | 426.68 | 777,844 |
| 2025-11-18 | 441.10 | 442.50 | 434.60 | 435.80 | 428.64 | 734,275 |
| 2025-11-17 | 452.00 | 453.50 | 446.40 | 446.40 | 439.07 | 451,505 |
| 2025-11-14 | 452.80 | 453.90 | 448.00 | 451.10 | 443.69 | 391,212 |
| 2025-11-13 | 457.20 | 463.00 | 453.10 | 454.20 | 446.74 | 441,190 |
| 2025-11-12 | 457.50 | 457.50 | 452.20 | 456.30 | 448.81 | 692,806 |
| 2025-11-11 | 445.90 | 456.10 | 444.50 | 456.10 | 448.61 | 710,929 |
| 2025-11-10 | 444.50 | 447.10 | 443.40 | 445.70 | 438.38 | 302,698 |
| 2025-11-07 | 447.10 | 447.80 | 439.20 | 441.00 | 433.76 | 367,362 |
| 2025-11-06 | 447.40 | 448.90 | 445.00 | 445.00 | 437.69 | 465,753 |
| 2025-11-05 | 443.10 | 452.00 | 441.70 | 448.50 | 441.13 | 444,072 |
| 2025-11-04 | 442.80 | 445.50 | 439.00 | 445.20 | 437.89 | 614,385 |
| 2025-11-03 | 450.80 | 453.50 | 446.10 | 446.10 | 438.77 | 732,029 |
| 2025-10-31 | 455.90 | 456.20 | 452.50 | 454.00 | 446.54 | 308,802 |
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.