Alfa Laval AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	466.50	470.60	464.80	468.20	450.65	517,504
2025-02-11	467.80	468.20	464.10	464.80	447.38	742,749
2025-02-10	463.00	469.40	462.90	467.80	450.27	619,616
2025-02-07	470.00	474.80	462.10	462.10	444.78	477,156
2025-02-06	467.90	476.40	463.60	470.30	452.67	904,165
2025-02-05	459.70	475.60	457.20	473.60	455.85	1,616,044
2025-02-04	486.80	487.80	478.20	487.80	469.52	821,260
2025-02-03	483.10	491.90	483.00	487.80	469.52	622,023
2025-01-31	495.50	496.90	491.70	495.70	477.12	668,678
2025-01-30	490.00	496.40	489.90	495.30	476.74	402,606
2025-01-29	484.40	490.20	483.60	489.00	470.67	338,285
2025-01-28	482.90	487.10	479.80	480.70	462.68	478,933
2025-01-27	481.60	483.90	471.80	481.00	462.97	527,051
2025-01-24	490.70	494.90	490.10	492.20	473.75	388,828
2025-01-23	486.30	489.00	483.80	488.00	469.71	398,464
2025-01-22	483.80	493.30	483.50	486.30	468.07	594,684
2025-01-21	479.00	480.80	476.40	480.70	462.68	389,856
2025-01-20	479.00	481.50	477.70	478.90	460.95	469,240
2025-01-17	482.50	484.50	469.90	478.40	460.47	1,516,246
2025-01-16	474.00	484.00	474.00	480.40	462.40	512,868
2025-01-15	459.90	473.20	459.50	472.50	454.79	468,127
2025-01-14	464.90	466.30	457.40	459.90	442.66	404,567
2025-01-13	463.40	465.00	458.10	461.80	444.49	391,536
2025-01-10	472.60	474.20	464.20	465.00	447.57	373,483
2025-01-09	471.20	473.90	469.30	472.90	455.18	312,851
2025-01-08	465.90	472.40	465.80	471.70	454.02	552,188
2025-01-07	479.10	479.40	463.20	465.90	448.44	561,452
2025-01-03	470.00	472.40	469.00	472.00	454.31	263,300
2025-01-02	464.60	471.00	464.60	471.00	453.35	244,498
2024-12-30	463.40	465.70	458.70	462.60	445.26	296,948
2024-12-27	462.60	466.30	461.00	464.70	447.28	391,573
2024-12-23	464.00	464.60	459.60	462.00	444.69	266,052
2024-12-20	460.00	465.50	451.80	465.50	448.05	2,856,098
2024-12-19	466.30	468.20	461.10	462.80	445.46	632,782
2024-12-18	471.60	475.50	468.50	472.70	454.98	513,942
2024-12-17	468.20	469.70	463.60	465.40	447.96	371,400
2024-12-16	476.50	476.50	468.90	470.40	452.77	492,096
2024-12-13	478.90	481.30	476.00	477.80	459.89	463,784
2024-12-12	480.80	481.90	477.40	478.90	460.95	473,334
2024-12-11	479.80	485.00	478.80	482.00	463.94	339,710
2024-12-10	487.10	489.90	480.70	480.90	462.88	355,690
2024-12-09	497.30	497.70	487.00	489.10	470.77	320,424
2024-12-06	487.30	494.70	485.30	494.70	476.16	456,688
2024-12-05	489.40	490.90	486.60	488.70	470.39	361,400
2024-12-04	489.80	491.50	487.30	490.30	471.93	393,997
2024-12-03	477.60	489.20	477.10	487.60	469.33	526,619
2024-12-02	463.10	478.30	462.10	477.40	459.51	593,099
2024-11-29	466.30	467.40	462.40	464.30	446.90	746,858
2024-11-28	467.00	473.10	465.80	465.80	448.34	533,797
2024-11-27	466.80	473.90	465.70	472.00	454.31	1,263,370
2024-11-26	472.40	473.40	466.70	468.00	450.46	359,194
2024-11-25	483.90	483.90	473.20	475.40	457.58	881,923
2024-11-22	478.00	478.70	467.80	475.40	457.58	402,486
2024-11-21	467.40	477.10	465.40	476.50	458.64	547,089
2024-11-20	471.10	474.00	466.30	466.30	448.82	527,424
2024-11-19	466.80	468.50	460.20	467.60	450.08	451,444
2024-11-18	463.00	466.60	461.70	466.00	448.54	491,679
2024-11-15	463.30	469.40	461.70	463.00	445.65	549,954
2024-11-14	467.00	469.30	463.30	467.80	450.27	579,488
2024-11-13	461.50	465.10	458.00	465.10	447.67	503,446

← NewerPage 8 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.