Alfa Laval AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 471.40 | 471.50 | 461.20 | 462.60 | 445.26 | 623,381 |
| 2024-11-11 | 474.50 | 478.10 | 471.10 | 475.30 | 457.49 | 365,931 |
| 2024-11-08 | 478.00 | 479.20 | 471.80 | 475.60 | 457.78 | 338,128 |
| 2024-11-07 | 466.80 | 479.80 | 465.00 | 477.10 | 459.22 | 547,469 |
| 2024-11-06 | 476.70 | 486.50 | 466.80 | 467.00 | 449.50 | 585,510 |
| 2024-11-05 | 468.40 | 474.30 | 468.10 | 474.30 | 456.52 | 422,245 |
| 2024-11-04 | 469.30 | 473.00 | 468.90 | 470.90 | 453.25 | 441,908 |
| 2024-11-01 | 471.20 | 472.20 | 467.60 | 469.30 | 451.71 | 240,228 |
| 2024-10-31 | 479.60 | 480.10 | 466.30 | 469.90 | 452.29 | 751,504 |
| 2024-10-30 | 484.50 | 486.20 | 478.60 | 483.30 | 465.19 | 557,978 |
| 2024-10-29 | 494.00 | 495.20 | 483.50 | 485.20 | 467.02 | 482,413 |
| 2024-10-28 | 485.00 | 495.60 | 482.60 | 493.40 | 474.91 | 562,718 |
| 2024-10-25 | 477.10 | 483.90 | 475.80 | 481.80 | 463.74 | 553,347 |
| 2024-10-24 | 477.00 | 479.50 | 466.30 | 477.60 | 459.70 | 834,115 |
| 2024-10-23 | 468.50 | 475.90 | 468.50 | 473.70 | 455.95 | 579,584 |
| 2024-10-22 | 472.50 | 473.70 | 463.80 | 472.00 | 454.31 | 448,140 |
| 2024-10-21 | 475.10 | 480.60 | 471.80 | 474.00 | 456.24 | 420,296 |
| 2024-10-18 | 479.90 | 481.50 | 475.10 | 475.10 | 457.29 | 466,426 |
| 2024-10-17 | 479.80 | 483.60 | 479.70 | 481.70 | 463.65 | 363,544 |
| 2024-10-16 | 476.60 | 480.20 | 474.60 | 479.40 | 461.43 | 429,272 |
| 2024-10-15 | 490.10 | 492.20 | 478.20 | 480.60 | 462.59 | 475,097 |
| 2024-10-14 | 485.50 | 490.70 | 484.30 | 489.80 | 471.44 | 371,460 |
| 2024-10-11 | 479.20 | 487.00 | 478.90 | 485.60 | 467.40 | 755,821 |
| 2024-10-10 | 481.90 | 483.90 | 476.20 | 479.20 | 461.24 | 332,632 |
| 2024-10-09 | 484.00 | 484.10 | 480.30 | 483.00 | 464.90 | 365,285 |
| 2024-10-08 | 479.90 | 488.50 | 479.70 | 484.00 | 465.86 | 396,257 |
| 2024-10-07 | 489.00 | 489.00 | 479.50 | 483.60 | 465.48 | 302,178 |
| 2024-10-04 | 487.00 | 491.50 | 485.20 | 486.60 | 468.36 | 416,280 |
| 2024-10-03 | 491.00 | 492.00 | 484.80 | 487.30 | 469.04 | 384,272 |
| 2024-10-02 | 490.00 | 493.30 | 486.80 | 493.20 | 474.72 | 276,309 |
| 2024-10-01 | 487.80 | 493.50 | 485.20 | 488.60 | 470.29 | 441,281 |
| 2024-09-30 | 486.50 | 491.30 | 483.80 | 487.60 | 469.33 | 556,044 |
| 2024-09-27 | 489.00 | 489.80 | 484.00 | 487.60 | 469.33 | 500,158 |
| 2024-09-26 | 489.90 | 495.40 | 487.90 | 489.10 | 470.77 | 654,610 |
| 2024-09-25 | 479.20 | 485.90 | 476.80 | 485.00 | 466.82 | 367,667 |
| 2024-09-24 | 483.00 | 484.80 | 478.90 | 481.90 | 463.84 | 473,083 |
| 2024-09-23 | 472.90 | 478.30 | 468.50 | 476.90 | 459.03 | 447,077 |
| 2024-09-20 | 474.00 | 478.60 | 471.20 | 471.70 | 454.02 | 877,727 |
| 2024-09-19 | 468.80 | 479.10 | 468.00 | 474.70 | 456.91 | 640,646 |
| 2024-09-18 | 466.30 | 466.90 | 460.70 | 464.00 | 446.61 | 512,757 |
| 2024-09-17 | 464.50 | 469.00 | 463.90 | 466.30 | 448.82 | 577,341 |
| 2024-09-16 | 461.10 | 464.20 | 458.30 | 462.20 | 444.88 | 256,205 |
| 2024-09-13 | 455.80 | 465.00 | 455.10 | 463.20 | 445.84 | 373,262 |
| 2024-09-12 | 445.00 | 455.60 | 444.30 | 454.70 | 437.66 | 443,021 |
| 2024-09-11 | 440.00 | 443.30 | 437.70 | 440.50 | 423.99 | 325,340 |
| 2024-09-10 | 439.20 | 441.60 | 437.60 | 439.20 | 422.74 | 326,431 |
| 2024-09-09 | 435.10 | 442.00 | 434.00 | 440.60 | 424.09 | 418,814 |
| 2024-09-06 | 433.70 | 440.30 | 432.40 | 433.20 | 416.97 | 710,563 |
| 2024-09-05 | 442.40 | 442.90 | 432.20 | 434.40 | 418.12 | 568,017 |
| 2024-09-04 | 446.60 | 449.70 | 442.40 | 444.10 | 427.46 | 424,887 |
| 2024-09-03 | 461.30 | 462.30 | 453.30 | 453.50 | 436.50 | 398,189 |
| 2024-09-02 | 459.90 | 463.20 | 454.80 | 462.50 | 445.17 | 331,627 |
| 2024-08-30 | 458.90 | 463.00 | 458.20 | 459.90 | 442.66 | 732,901 |
| 2024-08-29 | 448.70 | 460.50 | 448.70 | 459.70 | 442.47 | 564,446 |
| 2024-08-28 | 447.70 | 452.30 | 445.80 | 448.70 | 431.88 | 418,514 |
| 2024-08-27 | 448.00 | 448.60 | 443.60 | 446.20 | 429.48 | 266,599 |
| 2024-08-26 | 447.70 | 450.30 | 446.10 | 448.10 | 431.31 | 272,387 |
| 2024-08-23 | 454.90 | 457.20 | 448.50 | 448.50 | 431.69 | 1,018,780 |
| 2024-08-22 | 456.00 | 462.30 | 456.00 | 460.20 | 442.95 | 301,543 |
| 2024-08-21 | 457.10 | 459.80 | 454.20 | 456.40 | 439.30 | 261,697 |
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.