Alfa Laval AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 575.40 | 578.40 | 569.80 | 576.40 | 576.40 | 508,876 |
| 2026-10-15 | 579.40 | 579.40 | 563.00 | 571.40 | 571.40 | 869,935 |
| 2026-10-14 | 595.20 | 595.40 | 587.80 | 587.80 | 587.80 | 468,161 |
| 2026-10-13 | 583.20 | 592.20 | 583.20 | 590.00 | 590.00 | 452,001 |
| 2026-10-12 | 578.00 | 583.80 | 577.80 | 582.40 | 582.40 | 385,569 |
| 2026-10-09 | 566.40 | 578.80 | 566.00 | 577.60 | 577.60 | 480,075 |
| 2026-10-08 | 564.60 | 571.20 | 559.00 | 560.40 | 560.40 | 715,889 |
| 2026-10-07 | 574.00 | 576.60 | 565.00 | 567.00 | 567.00 | 824,548 |
| 2026-10-06 | 570.00 | 579.40 | 569.00 | 577.00 | 577.00 | 464,170 |
| 2026-10-05 | 561.00 | 567.40 | 556.60 | 567.40 | 567.40 | 510,662 |
| 2026-10-02 | 553.80 | 563.80 | 552.60 | 561.00 | 561.00 | 514,534 |
| 2026-10-01 | 558.20 | 558.20 | 550.40 | 550.40 | 550.40 | 688,330 |
| 2026-09-30 | 564.80 | 569.20 | 559.20 | 559.20 | 559.20 | 589,003 |
| 2026-09-29 | 563.20 | 574.00 | 558.80 | 564.00 | 564.00 | 530,156 |
| 2026-09-28 | 565.00 | 572.80 | 560.00 | 565.20 | 565.20 | 415,158 |
| 2026-09-25 | 565.20 | 569.00 | 559.80 | 563.40 | 563.40 | 290,680 |
| 2026-09-24 | 559.60 | 565.20 | 555.60 | 559.60 | 559.60 | 615,512 |
| 2026-09-23 | 565.40 | 566.80 | 556.40 | 560.60 | 560.60 | 377,754 |
| 2026-09-22 | 556.40 | 567.20 | 556.40 | 564.80 | 564.80 | 414,512 |
| 2026-09-21 | 550.00 | 558.40 | 549.60 | 556.40 | 556.40 | 380,264 |
| 2026-09-18 | 555.00 | 555.00 | 545.00 | 545.80 | 545.80 | 797,121 |
| 2026-09-17 | 550.00 | 558.40 | 549.20 | 556.00 | 556.00 | 604,342 |
| 2026-09-16 | 544.20 | 549.00 | 541.40 | 547.60 | 547.60 | 714,385 |
| 2026-09-15 | 534.20 | 542.80 | 529.20 | 539.80 | 539.80 | 693,516 |
| 2026-09-14 | 544.00 | 545.00 | 532.80 | 534.20 | 534.20 | 552,941 |
| 2026-09-11 | 547.00 | 549.60 | 544.00 | 548.20 | 548.20 | 440,116 |
| 2026-09-10 | 552.20 | 555.60 | 542.00 | 545.60 | 545.60 | 393,678 |
| 2026-09-09 | 562.20 | 564.60 | 549.40 | 551.80 | 551.80 | 702,112 |
| 2026-09-08 | 557.00 | 564.00 | 555.20 | 563.60 | 563.60 | 382,777 |
| 2026-09-07 | 557.20 | 562.00 | 556.40 | 559.00 | 559.00 | 297,015 |
| 2026-09-04 | 555.40 | 558.60 | 552.40 | 555.80 | 555.80 | 310,758 |
| 2026-09-03 | 554.00 | 562.00 | 552.20 | 555.20 | 555.20 | 732,509 |
| 2026-09-02 | 561.00 | 562.80 | 551.80 | 553.80 | 553.80 | 602,272 |
| 2026-09-01 | 574.80 | 578.60 | 562.20 | 563.80 | 563.80 | 551,044 |
| 2026-08-31 | 578.60 | 580.40 | 573.60 | 574.80 | 574.80 | 616,734 |
| 2026-08-28 | 578.80 | 584.40 | 577.20 | 577.20 | 577.20 | 306,745 |
| 2026-08-27 | 578.20 | 580.40 | 574.40 | 576.60 | 576.60 | 356,200 |
| 2026-08-26 | 574.80 | 582.60 | 572.40 | 577.20 | 577.20 | 298,201 |
| 2026-08-25 | 567.00 | 577.60 | 566.00 | 575.00 | 575.00 | 438,399 |
| 2026-08-24 | 560.00 | 567.60 | 559.00 | 566.00 | 566.00 | 345,697 |
| 2026-08-21 | 550.80 | 563.20 | 550.40 | 561.20 | 561.20 | 480,001 |
| 2026-08-20 | 546.80 | 554.40 | 546.40 | 548.40 | 548.40 | 368,111 |
| 2026-08-19 | 550.60 | 551.80 | 545.20 | 548.00 | 548.00 | 357,659 |
| 2026-08-18 | 556.00 | 556.20 | 550.40 | 550.60 | 550.60 | 282,235 |
| 2026-08-17 | 558.40 | 562.00 | 557.40 | 558.80 | 558.80 | 204,841 |
| 2026-08-14 | 562.40 | 563.00 | 554.60 | 557.20 | 557.20 | 350,663 |
| 2026-08-13 | 566.20 | 569.40 | 561.40 | 562.80 | 562.80 | 282,217 |
| 2026-08-12 | 565.60 | 570.00 | 563.20 | 565.20 | 565.20 | 275,705 |
| 2026-08-11 | 570.60 | 571.60 | 564.20 | 564.20 | 564.20 | 242,484 |
| 2026-08-10 | 569.00 | 572.80 | 567.40 | 570.80 | 570.80 | 239,846 |
| 2026-08-07 | 572.40 | 574.40 | 569.00 | 569.00 | 569.00 | 255,529 |
| 2026-08-06 | 567.40 | 575.60 | 562.60 | 572.40 | 572.40 | 353,410 |
| 2026-08-05 | 576.20 | 578.00 | 565.80 | 567.40 | 567.40 | 477,670 |
| 2026-08-04 | 569.40 | 577.40 | 569.40 | 571.40 | 571.40 | 390,195 |
| 2026-08-03 | 565.60 | 569.20 | 561.60 | 566.80 | 566.80 | 325,680 |
| 2026-07-31 | 561.00 | 573.40 | 561.00 | 563.60 | 563.60 | 683,809 |
| 2026-07-30 | 550.40 | 560.40 | 550.00 | 558.20 | 558.20 | 418,837 |
| 2026-07-29 | 557.00 | 559.80 | 547.40 | 547.40 | 547.40 | 318,210 |
| 2026-07-28 | 565.60 | 567.40 | 549.40 | 557.00 | 557.00 | 581,224 |
| 2026-07-27 | 576.60 | 578.80 | 566.80 | 567.40 | 567.40 | 343,922 |
Page 1 of 5 · 249 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.