Alfa Laval AB (publ) (0NNF.L)
LSE - LSE Delayed Price. Currency in SEK
Add to watchlist
As of 08:02AM BST. Market open.
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 472.10 | 476.20 | 470.30 | 471.20 | 471.20 | 73,428 |
| Jul 02, 2024 | 467.70 | 468.20 | 464.00 | 465.40 | 465.40 | 12,926 |
| Jul 01, 2024 | 468.65 | 471.80 | 464.30 | 467.03 | 467.03 | 37,759 |
| Jun 28, 2024 | 464.95 | 464.30 | 461.40 | 464.10 | 464.10 | 48,157 |
| Jun 27, 2024 | 470.15 | 471.10 | 462.40 | 463.40 | 463.40 | 337,701 |
| Jun 26, 2024 | 467.90 | 473.00 | 467.70 | 471.40 | 471.40 | 22,553 |
| Jun 25, 2024 | 470.40 | 470.00 | 464.40 | 465.20 | 465.20 | 54,944 |
| Jun 24, 2024 | 456.25 | 472.50 | 450.60 | 471.50 | 471.50 | 39,227 |
| Jun 21, 2024 | - | - | - | - | - | - |
| Jun 20, 2024 | 463.65 | 468.00 | 461.90 | 465.40 | 465.40 | 74,074 |
| Jun 19, 2024 | 466.90 | 467.40 | 463.00 | 467.00 | 467.00 | 119,705 |
| Jun 18, 2024 | 469.70 | 470.70 | 463.20 | 466.30 | 466.30 | 397,382 |
| Jun 17, 2024 | 467.20 | 470.00 | 462.90 | 467.50 | 467.50 | 97,635 |
| Jun 14, 2024 | 480.50 | 481.10 | 463.20 | 464.60 | 464.60 | 1,704,027 |
| Jun 13, 2024 | 483.55 | 485.90 | 478.30 | 481.30 | 481.30 | 94,647 |
| Jun 12, 2024 | 477.30 | 484.20 | 476.90 | 484.20 | 484.20 | 34,470 |
| Jun 11, 2024 | 480.75 | 483.80 | 472.90 | 475.40 | 475.40 | 62,589 |
| Jun 10, 2024 | 477.35 | 480.70 | 476.00 | 480.10 | 480.10 | 177,511 |
| Jun 07, 2024 | 483.40 | 486.20 | 475.60 | 480.80 | 480.80 | 38,394 |
| Jun 06, 2024 | - | - | - | - | - | - |
| Jun 05, 2024 | 478.20 | 480.30 | 476.50 | 480.00 | 480.00 | 45,611 |
| Jun 04, 2024 | 481.95 | 482.00 | 474.70 | 479.50 | 479.50 | 50,764 |
| Jun 03, 2024 | 489.50 | 490.30 | 480.10 | 481.70 | 481.70 | 94,625 |
| May 31, 2024 | 483.05 | 487.30 | 481.30 | 485.20 | 485.20 | 50,274 |
| May 30, 2024 | 485.45 | 484.40 | 481.10 | 482.30 | 482.30 | 30,271 |
| May 29, 2024 | 482.85 | 489.70 | 483.90 | 485.00 | 485.00 | 79,104 |
| May 28, 2024 | 487.95 | 489.30 | 482.30 | 483.60 | 483.60 | 71,554 |
| May 24, 2024 | 491.00 | 490.50 | 487.00 | 491.00 | 491.00 | 24,925 |
| May 23, 2024 | 489.50 | 494.50 | 488.40 | 492.90 | 492.90 | 197,519 |
| May 22, 2024 | 493.00 | 493.50 | 488.60 | 489.10 | 489.10 | 6,535 |
| May 21, 2024 | 489.85 | 493.00 | 487.70 | 493.00 | 493.00 | 48,362 |
| May 20, 2024 | 486.75 | 489.80 | 483.30 | 489.80 | 489.80 | 5,018 |
| May 17, 2024 | 485.50 | 487.90 | 483.90 | 486.30 | 486.30 | 38,775 |
| May 16, 2024 | 491.45 | 491.50 | 484.70 | 487.10 | 487.10 | 156,217 |
| May 15, 2024 | 486.25 | 490.40 | 484.50 | 490.40 | 490.40 | 84,281 |
| May 14, 2024 | 484.90 | 485.80 | 483.40 | 484.40 | 484.40 | 1,709,248 |
| May 13, 2024 | 486.90 | 489.90 | 482.40 | 485.70 | 485.70 | 1,316,787 |
| May 10, 2024 | 485.25 | 487.50 | 480.70 | 486.50 | 486.50 | 18,720 |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | 476.15 | 484.40 | 477.80 | 477.80 | 477.80 | 53,745 |
| May 07, 2024 | 474.20 | 479.10 | 473.30 | 479.10 | 479.10 | 8,910 |
| May 03, 2024 | 471.40 | 471.40 | 467.50 | 470.60 | 470.60 | 2,005,754 |
| May 02, 2024 | 471.30 | 474.90 | 469.30 | 469.30 | 469.30 | 113,563 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 477.40 | 477.80 | 466.00 | 471.20 | 471.20 | 22,477 |
| Apr 29, 2024 | 475.35 | 477.50 | 471.30 | 476.60 | 476.60 | 41,920 |
| Apr 26, 2024 | 471.50 | 474.30 | 463.80 | 471.80 | 471.80 | 363,614 |
| Apr 26, 2024 | 7.5 Dividend | |||||
| Apr 25, 2024 | 431.85 | 469.70 | 430.40 | 469.40 | 461.90 | 258,548 |
| Apr 24, 2024 | 427.70 | 435.60 | 424.90 | 434.11 | 427.17 | 169,808 |
| Apr 23, 2024 | 422.40 | 425.73 | 418.00 | 423.34 | 416.58 | 134,407 |
| Apr 22, 2024 | 423.10 | 423.60 | 419.20 | 420.92 | 414.20 | 77,344 |
| Apr 19, 2024 | 417.55 | 423.80 | 415.30 | 421.21 | 414.48 | 2,136,967 |
| Apr 18, 2024 | 426.80 | 426.30 | 418.50 | 421.64 | 414.90 | 155,372 |
| Apr 17, 2024 | 423.00 | 429.50 | 422.87 | 425.87 | 419.07 | 163,516 |
| Apr 16, 2024 | 425.20 | 430.71 | 421.70 | 424.16 | 417.38 | 165,361 |
| Apr 15, 2024 | 424.45 | 433.70 | 424.50 | 429.55 | 422.69 | 78,035 |
| Apr 12, 2024 | 427.00 | 427.40 | 418.82 | 424.00 | 417.23 | 47,959 |
| Apr 11, 2024 | 428.25 | 431.80 | 417.60 | 423.56 | 416.79 | 65,966 |
| Apr 10, 2024 | 423.85 | 432.40 | 424.00 | 424.30 | 417.52 | 602,424 |
| Apr 09, 2024 | 417.85 | 426.50 | 417.70 | 425.33 | 418.54 | 303,100 |
| Apr 08, 2024 | 421.40 | 421.70 | 417.00 | 418.22 | 411.54 | 148,258 |
| Apr 05, 2024 | 413.75 | 421.01 | 412.20 | 416.54 | 409.89 | 182,361 |
| Apr 04, 2024 | 421.50 | 423.00 | 417.80 | 421.59 | 414.85 | 65,195 |
| Apr 03, 2024 | 418.80 | 421.10 | 417.20 | 419.36 | 412.66 | 38,593 |
| Apr 02, 2024 | 420.00 | 424.00 | 417.90 | 422.25 | 415.51 | 2,104,181 |
| Mar 28, 2024 | 424.95 | 427.50 | 419.28 | 426.55 | 419.73 | 130,541 |
| Mar 27, 2024 | 425.55 | 426.40 | 421.90 | 425.77 | 418.97 | 172,292 |
| Mar 26, 2024 | 428.80 | 431.00 | 423.80 | 426.44 | 419.62 | 181,415 |
| Mar 25, 2024 | 437.80 | 438.04 | 430.41 | 432.61 | 425.69 | 1,222,001 |
| Mar 22, 2024 | 435.85 | 440.87 | 434.40 | 439.76 | 432.73 | 239,038 |
| Mar 21, 2024 | 432.55 | 437.70 | 429.50 | 437.49 | 430.50 | 287,399 |
| Mar 20, 2024 | 421.45 | 432.00 | 421.00 | 429.29 | 422.43 | 185,921 |
| Mar 19, 2024 | 418.05 | 422.53 | 416.10 | 419.27 | 412.57 | 254,668 |
| Mar 18, 2024 | 420.65 | 423.90 | 417.97 | 421.66 | 414.92 | 554,938 |
| Mar 15, 2024 | 415.45 | 423.19 | 415.60 | 422.78 | 416.02 | 66,264 |
| Mar 14, 2024 | 413.15 | 417.70 | 413.00 | 415.36 | 408.72 | 1,841,795 |
| Mar 13, 2024 | 414.60 | 415.60 | 412.40 | 413.78 | 407.17 | 165,839 |
| Mar 12, 2024 | 410.35 | 414.70 | 408.00 | 410.00 | 403.45 | 23,294 |
| Mar 11, 2024 | 401.65 | 409.30 | 400.10 | 407.83 | 401.31 | 76,916 |
| Mar 08, 2024 | 398.70 | 405.30 | 398.40 | 403.38 | 396.94 | 13,068 |
| Mar 07, 2024 | 393.55 | 399.40 | 393.20 | 396.49 | 390.15 | 16,552 |
| Mar 06, 2024 | 391.65 | 396.50 | 391.20 | 395.38 | 389.07 | 724,734 |
| Mar 05, 2024 | 391.60 | 394.50 | 387.50 | 392.14 | 385.87 | 271,234 |
| Mar 04, 2024 | 394.30 | 397.50 | 394.10 | 395.89 | 389.57 | 264,887 |
| Mar 01, 2024 | 390.05 | 394.80 | 386.70 | 393.43 | 387.14 | 854,768 |
| Feb 29, 2024 | 384.70 | 392.30 | 384.90 | 389.70 | 383.47 | 340,089 |
| Feb 28, 2024 | 380.00 | 384.50 | 380.00 | 383.75 | 377.62 | 607,080 |
| Feb 27, 2024 | 384.30 | 384.60 | 379.70 | 380.34 | 374.27 | 360,106 |
| Feb 26, 2024 | 382.40 | 384.01 | 380.80 | 382.39 | 376.28 | 35,101 |
| Feb 23, 2024 | 378.50 | 382.50 | 377.90 | 378.92 | 372.87 | 35,434 |
| Feb 22, 2024 | 383.45 | 387.00 | 376.62 | 379.57 | 373.51 | 144,154 |
| Feb 21, 2024 | 378.55 | 381.14 | 378.50 | 380.38 | 374.30 | 42,724 |
| Feb 20, 2024 | 376.05 | 380.10 | 375.30 | 378.43 | 372.38 | 36,354 |
| Feb 19, 2024 | 376.50 | 378.10 | 374.30 | 375.56 | 369.56 | 54,391 |
| Feb 16, 2024 | 385.05 | 385.00 | 377.30 | 378.74 | 372.68 | 37,490 |
| Feb 15, 2024 | 382.15 | 388.20 | 383.20 | 385.55 | 379.39 | 84,515 |
| Feb 14, 2024 | 378.65 | 381.40 | 378.89 | 380.32 | 374.24 | 69,947 |
| Feb 13, 2024 | 377.80 | 379.20 | 373.82 | 378.42 | 372.37 | 136,368 |
| Feb 12, 2024 | 369.55 | 377.70 | 369.50 | 374.33 | 368.34 | 486,102 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.