Alfa Laval AB historical data

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

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

← NewerPage 4 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.