Alfa Laval AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	454.10	458.50	454.10	456.60	449.10	402,714
2025-10-29	462.00	462.00	453.00	455.20	447.72	892,817
2025-10-28	470.10	472.70	457.20	460.40	452.84	1,520,401
2025-10-27	472.40	474.90	468.70	471.50	463.76	732,372
2025-10-24	463.50	469.70	463.50	469.70	461.99	523,374
2025-10-23	457.00	463.20	455.80	462.50	454.90	428,157
2025-10-22	458.10	460.50	456.10	456.20	448.71	391,958
2025-10-21	453.60	459.40	452.40	459.20	451.66	605,789
2025-10-20	450.00	453.40	445.10	453.40	445.95	627,958
2025-10-17	453.00	455.20	440.80	447.60	440.25	760,832
2025-10-16	451.70	456.20	448.60	455.90	448.41	451,104
2025-10-15	454.40	455.70	448.50	450.30	442.90	477,209
2025-10-14	450.00	450.50	446.00	450.50	443.10	449,550
2025-10-13	449.10	453.60	446.60	453.20	445.76	551,412
2025-10-10	448.80	455.50	448.00	448.40	441.04	456,495
2025-10-09	451.20	455.00	446.90	448.80	441.43	631,945
2025-10-08	448.70	449.40	444.20	448.40	441.04	553,851
2025-10-07	451.10	453.90	447.50	447.50	440.15	526,173
2025-10-06	446.50	451.20	444.50	449.20	441.82	416,806
2025-10-03	444.30	449.00	443.40	446.60	439.27	433,893
2025-10-02	434.40	443.30	433.70	442.60	435.33	579,533
2025-10-01	426.90	433.70	426.00	430.40	423.33	392,338
2025-09-30	424.10	429.00	421.30	428.40	421.36	486,110
2025-09-29	430.00	430.00	422.50	424.60	417.63	665,219
2025-09-26	431.10	433.20	427.20	427.30	420.28	654,712
2025-09-25	435.10	435.70	429.00	430.00	422.94	464,450
2025-09-24	438.60	441.70	434.30	434.30	427.17	662,227
2025-09-23	434.20	442.10	433.20	440.90	433.66	502,152
2025-09-22	430.50	434.50	429.60	434.00	426.87	427,872
2025-09-19	434.70	434.90	430.50	430.50	423.43	726,730
2025-09-18	431.30	437.00	430.10	433.90	426.77	445,594
2025-09-17	431.00	433.30	429.40	429.80	422.74	245,727
2025-09-16	437.10	439.30	430.00	430.70	423.63	492,933
2025-09-15	440.40	441.80	435.30	435.90	428.74	352,072
2025-09-12	439.20	441.20	438.10	439.20	431.99	354,280
2025-09-11	437.00	439.70	432.90	437.60	430.41	429,909
2025-09-10	436.40	439.10	435.30	436.80	429.63	722,083
2025-09-09	438.70	440.60	434.40	435.30	428.15	606,069
2025-09-08	435.00	439.50	433.00	438.20	431.00	333,419
2025-09-05	428.50	434.30	428.00	433.70	426.58	355,852
2025-09-04	431.00	434.20	427.10	427.70	420.68	747,571
2025-09-03	426.50	429.50	423.30	429.50	422.45	340,023
2025-09-02	431.10	432.70	423.70	424.40	417.43	395,326
2025-09-01	431.20	435.80	431.10	431.10	424.02	219,175
2025-08-29	435.40	438.00	430.50	430.50	423.43	421,382
2025-08-28	438.50	441.00	436.10	436.10	428.94	414,527
2025-08-27	434.30	438.70	433.80	437.90	430.71	589,622
2025-08-26	435.00	437.40	433.40	433.40	426.28	1,005,944
2025-08-25	444.80	444.90	436.90	437.10	429.92	408,073
2025-08-22	434.30	445.40	433.60	444.90	437.59	522,553
2025-08-21	437.70	438.10	434.30	435.20	428.05	418,911
2025-08-20	437.80	439.30	436.40	437.50	430.31	392,094
2025-08-19	423.50	440.00	422.40	439.90	432.68	694,710
2025-08-18	423.40	426.90	420.30	421.80	414.87	340,790
2025-08-15	422.50	424.90	421.20	422.70	415.76	336,159
2025-08-14	418.50	421.10	417.20	420.80	413.89	240,483
2025-08-13	422.00	422.90	417.70	418.60	411.73	315,192
2025-08-12	416.10	420.70	416.10	420.00	413.10	241,299
2025-08-11	421.30	421.30	414.70	415.60	408.77	297,703
2025-08-08	421.60	421.90	418.30	420.10	413.20	264,824

← NewerPage 5 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.