Alfa Laval AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	421.60	421.90	418.30	420.10	413.20	264,824
2025-08-07	420.00	425.60	420.00	421.10	414.18	338,121
2025-08-06	423.00	424.30	418.20	419.90	413.00	380,448
2025-08-05	422.70	423.40	420.10	420.30	413.40	241,309
2025-08-04	421.00	421.50	417.80	419.70	412.81	289,362
2025-08-01	422.20	423.30	416.50	418.10	411.23	576,961
2025-07-31	431.90	434.20	425.60	426.50	419.50	517,694
2025-07-30	424.50	431.70	422.40	429.30	422.25	511,063
2025-07-29	421.90	428.90	421.70	424.60	417.63	234,144
2025-07-28	430.90	431.00	420.50	421.10	414.18	512,403
2025-07-25	425.90	425.90	419.80	423.30	416.35	406,469
2025-07-24	431.00	431.20	424.80	425.90	418.91	385,297
2025-07-23	421.00	428.40	418.90	426.30	419.30	802,311
2025-07-22	410.00	422.30	398.70	409.80	403.07	1,715,963
2025-07-21	425.00	426.80	420.90	421.20	414.28	608,276
2025-07-18	433.30	435.20	421.00	424.20	417.23	916,215
2025-07-17	420.60	432.70	419.30	431.10	424.02	549,149
2025-07-16	418.60	420.70	413.00	416.20	409.36	470,973
2025-07-15	418.20	421.40	417.50	420.00	413.10	404,547
2025-07-14	416.90	417.80	414.50	416.80	409.95	484,861
2025-07-11	423.00	423.90	417.10	419.10	412.22	348,748
2025-07-10	418.00	426.70	416.70	423.20	416.25	533,361
2025-07-09	414.50	418.40	411.80	415.70	408.87	728,626
2025-07-08	410.80	415.50	408.00	414.80	407.99	495,213
2025-07-07	407.80	412.50	405.90	410.50	403.76	404,287
2025-07-04	408.20	410.70	406.60	408.00	401.30	304,592
2025-07-03	408.30	412.60	407.50	410.50	403.76	464,688
2025-07-02	400.80	407.70	398.80	406.90	400.22	386,393
2025-07-01	397.10	400.80	394.30	398.50	391.96	395,312
2025-06-30	403.00	403.50	394.60	397.80	391.27	880,478
2025-06-27	394.00	401.30	393.60	400.70	394.12	388,073
2025-06-26	394.00	394.60	388.10	390.90	384.48	480,028
2025-06-25	395.00	398.50	392.20	393.70	387.23	415,285
2025-06-24	399.80	404.30	392.10	393.00	386.55	656,164
2025-06-23	399.70	400.80	390.10	390.90	384.48	413,328
2025-06-19	396.00	402.50	396.00	400.80	394.22	1,244,531
2025-06-18	399.50	403.10	398.40	399.50	392.94	406,120
2025-06-17	401.50	404.10	399.70	400.30	393.73	362,725
2025-06-16	403.40	406.20	402.00	403.70	397.07	508,947
2025-06-13	397.40	405.00	397.40	403.40	396.77	591,429
2025-06-12	406.50	407.50	401.80	404.20	397.56	544,782
2025-06-11	415.80	417.10	410.00	410.00	403.27	569,084
2025-06-10	413.60	417.40	411.90	417.10	410.25	504,167
2025-06-09	414.00	417.40	412.80	414.00	407.20	383,978
2025-06-05	413.50	418.90	412.70	414.30	407.50	371,739
2025-06-04	408.80	415.90	408.10	413.50	406.71	510,373
2025-06-03	403.80	407.10	399.40	407.10	400.41	440,671
2025-06-02	405.00	406.80	400.80	402.30	395.69	700,483
2025-05-30	407.10	410.50	404.50	407.70	401.00	1,218,847
2025-05-28	411.40	413.10	409.60	412.30	405.53	219,744
2025-05-27	410.10	413.40	408.30	411.40	404.64	334,365
2025-05-26	410.20	412.60	407.90	409.20	402.48	251,221
2025-05-23	408.90	414.30	398.90	405.30	398.64	610,236
2025-05-22	413.70	413.70	407.60	408.90	402.18	666,112
2025-05-21	420.00	423.10	413.70	415.80	408.97	926,081
2025-05-20	420.00	423.60	415.90	422.80	415.86	687,869
2025-05-19	416.80	418.70	414.70	418.60	411.73	520,542
2025-05-16	417.60	421.40	415.50	417.70	410.84	621,794
2025-05-15	410.00	417.10	410.00	416.10	409.27	489,311
2025-05-14	414.00	416.60	411.10	413.20	406.41	710,562

← NewerPage 6 of 21 · 1,260 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.