Alfa Laval AB historical data
| 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 |
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.