Alfa Laval AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 405.50 | 418.30 | 405.50 | 413.20 | 406.41 | 844,980 |
| 2025-05-09 | 400.50 | 405.30 | 398.40 | 401.70 | 395.10 | 466,195 |
| 2025-05-08 | 396.40 | 403.00 | 395.30 | 399.70 | 393.14 | 613,544 |
| 2025-05-07 | 392.00 | 396.60 | 391.50 | 394.10 | 387.63 | 688,031 |
| 2025-05-06 | 405.00 | 405.00 | 389.60 | 393.00 | 386.55 | 1,038,003 |
| 2025-05-05 | 405.00 | 406.60 | 402.40 | 406.60 | 399.92 | 465,068 |
| 2025-05-02 | 404.00 | 410.60 | 398.60 | 404.80 | 398.15 | 674,530 |
| 2025-04-30 | 390.70 | 400.10 | 387.00 | 400.10 | 393.53 | 1,016,619 |
| 2025-04-29 | 405.50 | 406.90 | 380.00 | 397.10 | 382.22 | 1,902,295 |
| 2025-04-28 | 402.40 | 405.20 | 401.00 | 401.00 | 385.97 | 700,769 |
| 2025-04-25 | 404.00 | 404.90 | 398.00 | 402.20 | 387.13 | 612,260 |
| 2025-04-24 | 398.80 | 401.20 | 394.80 | 399.80 | 384.82 | 579,292 |
| 2025-04-23 | 396.00 | 406.00 | 394.40 | 400.10 | 385.11 | 825,444 |
| 2025-04-22 | 392.80 | 392.90 | 384.00 | 390.00 | 375.38 | 464,464 |
| 2025-04-17 | 391.60 | 395.10 | 389.30 | 391.20 | 376.54 | 338,862 |
| 2025-04-16 | 394.00 | 396.30 | 389.40 | 392.20 | 377.50 | 1,089,428 |
| 2025-04-15 | 390.90 | 399.50 | 389.40 | 399.00 | 384.05 | 555,425 |
| 2025-04-14 | 392.90 | 392.90 | 385.80 | 390.90 | 376.25 | 670,151 |
| 2025-04-11 | 389.30 | 389.30 | 369.60 | 383.90 | 369.51 | 1,130,174 |
| 2025-04-10 | 397.40 | 404.00 | 385.70 | 386.10 | 371.63 | 1,271,424 |
| 2025-04-09 | 373.50 | 381.60 | 365.20 | 372.80 | 358.83 | 1,391,279 |
| 2025-04-08 | 387.50 | 390.30 | 381.50 | 383.20 | 368.84 | 1,074,692 |
| 2025-04-07 | 375.60 | 401.40 | 373.30 | 380.80 | 366.53 | 2,324,687 |
| 2025-04-04 | 407.00 | 410.60 | 394.50 | 400.70 | 385.68 | 1,456,372 |
| 2025-04-03 | 413.10 | 416.90 | 405.60 | 410.80 | 395.40 | 1,162,778 |
| 2025-04-02 | 424.50 | 426.40 | 418.00 | 424.70 | 408.78 | 1,114,569 |
| 2025-04-01 | 431.60 | 432.30 | 424.30 | 427.40 | 411.38 | 533,122 |
| 2025-03-31 | 438.40 | 438.60 | 427.20 | 428.90 | 412.83 | 1,153,492 |
| 2025-03-28 | 448.70 | 449.40 | 439.80 | 442.70 | 426.11 | 591,131 |
| 2025-03-27 | 447.20 | 452.70 | 443.60 | 451.80 | 434.87 | 654,442 |
| 2025-03-26 | 457.90 | 458.90 | 448.40 | 449.70 | 432.85 | 485,243 |
| 2025-03-25 | 452.30 | 457.20 | 448.60 | 457.20 | 440.07 | 533,339 |
| 2025-03-24 | 455.10 | 456.80 | 450.30 | 452.40 | 435.45 | 473,225 |
| 2025-03-21 | 453.10 | 456.50 | 448.60 | 453.50 | 436.50 | 985,388 |
| 2025-03-20 | 454.10 | 458.90 | 450.40 | 455.50 | 438.43 | 481,254 |
| 2025-03-19 | 451.70 | 454.70 | 449.30 | 454.10 | 437.08 | 606,622 |
| 2025-03-18 | 455.40 | 459.60 | 451.30 | 453.00 | 436.02 | 593,107 |
| 2025-03-17 | 454.90 | 455.60 | 450.90 | 453.80 | 436.79 | 568,856 |
| 2025-03-14 | 453.30 | 458.80 | 452.00 | 455.60 | 438.53 | 423,322 |
| 2025-03-13 | 447.60 | 455.30 | 445.90 | 453.60 | 436.60 | 675,200 |
| 2025-03-12 | 448.40 | 452.60 | 444.10 | 448.50 | 431.69 | 508,554 |
| 2025-03-11 | 460.40 | 460.40 | 443.80 | 443.90 | 427.26 | 720,437 |
| 2025-03-10 | 459.40 | 460.50 | 452.50 | 455.60 | 438.53 | 373,882 |
| 2025-03-07 | 457.60 | 459.60 | 452.80 | 457.40 | 440.26 | 674,746 |
| 2025-03-06 | 459.30 | 461.00 | 453.40 | 460.10 | 442.86 | 639,215 |
| 2025-03-05 | 455.70 | 465.10 | 455.00 | 457.80 | 440.64 | 537,756 |
| 2025-03-04 | 461.00 | 464.30 | 448.20 | 450.10 | 433.23 | 1,042,503 |
| 2025-03-03 | 465.10 | 472.60 | 462.50 | 465.20 | 447.77 | 816,261 |
| 2025-02-28 | 463.20 | 467.20 | 462.60 | 464.50 | 447.09 | 1,602,009 |
| 2025-02-27 | 474.00 | 474.00 | 464.10 | 469.10 | 451.52 | 791,622 |
| 2025-02-26 | 470.20 | 476.90 | 467.70 | 475.80 | 457.97 | 854,402 |
| 2025-02-25 | 466.00 | 469.50 | 464.30 | 466.60 | 449.11 | 442,964 |
| 2025-02-24 | 469.30 | 469.80 | 462.30 | 468.80 | 451.23 | 515,917 |
| 2025-02-21 | 471.30 | 475.40 | 469.30 | 469.30 | 451.71 | 865,699 |
| 2025-02-20 | 466.10 | 474.30 | 464.70 | 470.80 | 453.16 | 489,518 |
| 2025-02-19 | 474.80 | 476.00 | 462.70 | 463.90 | 446.51 | 537,754 |
| 2025-02-18 | 472.00 | 477.40 | 469.50 | 474.50 | 456.72 | 438,545 |
| 2025-02-17 | 465.00 | 471.80 | 463.20 | 471.50 | 453.83 | 403,103 |
| 2025-02-14 | 470.60 | 471.30 | 462.40 | 465.30 | 447.86 | 480,215 |
| 2025-02-13 | 470.90 | 472.40 | 468.00 | 471.90 | 454.21 | 520,259 |
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.