Alfa Laval AB (publ) (ALFA.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 463.70 | 468.20 | 461.80 | 465.40 | 465.40 | 1,265,951 |
| Jun 19, 2024 | 467.00 | 468.40 | 462.90 | 463.00 | 463.00 | 405,318 |
| Jun 18, 2024 | 469.70 | 470.80 | 463.10 | 466.30 | 466.30 | 390,073 |
| Jun 17, 2024 | 467.20 | 470.00 | 462.10 | 467.50 | 467.50 | 466,749 |
| Jun 14, 2024 | 481.10 | 481.10 | 462.90 | 464.60 | 464.60 | 886,043 |
| Jun 13, 2024 | 484.20 | 485.90 | 477.90 | 481.30 | 481.30 | 1,031,529 |
| Jun 12, 2024 | 477.20 | 484.20 | 476.00 | 484.20 | 484.20 | 422,795 |
| Jun 11, 2024 | 480.90 | 483.00 | 472.80 | 475.40 | 475.40 | 331,977 |
| Jun 10, 2024 | 477.40 | 481.00 | 475.50 | 480.10 | 480.10 | 471,691 |
| Jun 07, 2024 | 482.80 | 483.20 | 475.60 | 480.80 | 480.80 | 475,249 |
| Jun 05, 2024 | 478.50 | 480.70 | 475.00 | 480.00 | 480.00 | 308,472 |
| Jun 04, 2024 | 481.90 | 482.50 | 474.70 | 476.50 | 476.50 | 565,693 |
| Jun 03, 2024 | 489.20 | 491.40 | 479.90 | 481.70 | 481.70 | 379,817 |
| May 31, 2024 | 483.80 | 487.40 | 479.30 | 485.20 | 485.20 | 1,479,144 |
| May 30, 2024 | 485.00 | 485.10 | 480.90 | 482.30 | 482.30 | 448,792 |
| May 29, 2024 | 482.00 | 489.60 | 482.00 | 485.00 | 485.00 | 681,580 |
| May 28, 2024 | 487.40 | 489.40 | 482.30 | 483.60 | 483.60 | 474,141 |
| May 27, 2024 | 490.10 | 490.10 | 484.50 | 486.50 | 486.50 | 287,894 |
| May 24, 2024 | 491.40 | 491.40 | 487.00 | 490.10 | 490.10 | 311,634 |
| May 23, 2024 | 489.00 | 494.80 | 488.00 | 492.90 | 492.90 | 412,071 |
| May 22, 2024 | 493.00 | 493.50 | 488.50 | 489.00 | 489.00 | 318,019 |
| May 21, 2024 | 490.00 | 493.00 | 487.20 | 493.00 | 493.00 | 378,255 |
| May 20, 2024 | 486.50 | 490.00 | 482.90 | 489.80 | 489.80 | 408,643 |
| May 17, 2024 | 485.60 | 487.80 | 483.10 | 486.30 | 486.30 | 349,469 |
| May 16, 2024 | 491.50 | 492.30 | 484.00 | 487.10 | 487.10 | 495,507 |
| May 15, 2024 | 486.20 | 492.70 | 484.10 | 490.40 | 490.40 | 474,871 |
| May 14, 2024 | 485.40 | 487.30 | 482.80 | 485.00 | 485.00 | 658,324 |
| May 13, 2024 | 486.90 | 487.30 | 482.30 | 485.40 | 485.40 | 321,265 |
| May 10, 2024 | 485.00 | 487.50 | 480.40 | 486.80 | 486.80 | 686,880 |
| May 08, 2024 | 475.80 | 484.40 | 475.80 | 477.80 | 477.80 | 510,415 |
| May 07, 2024 | 473.40 | 479.60 | 472.80 | 478.60 | 478.60 | 519,850 |
| May 06, 2024 | 472.40 | 475.00 | 469.80 | 472.50 | 472.50 | 391,840 |
| May 03, 2024 | 471.00 | 472.80 | 467.00 | 470.00 | 470.00 | 506,726 |
| May 02, 2024 | 471.20 | 474.70 | 469.00 | 469.00 | 469.00 | 625,924 |
| Apr 30, 2024 | 477.20 | 478.00 | 465.40 | 473.60 | 473.60 | 669,966 |
| Apr 29, 2024 | 475.00 | 477.70 | 471.30 | 476.20 | 476.20 | 631,039 |
| Apr 26, 2024 | 472.00 | 474.50 | 463.60 | 473.20 | 473.20 | 1,080,010 |
| Apr 26, 2024 | 7.5 Dividend | |||||
| Apr 25, 2024 | 430.70 | 472.50 | 422.20 | 468.10 | 460.60 | 2,572,034 |
| Apr 24, 2024 | 428.60 | 436.40 | 424.30 | 434.20 | 427.24 | 871,609 |
| Apr 23, 2024 | 422.60 | 425.70 | 417.80 | 425.70 | 418.88 | 591,892 |
| Apr 22, 2024 | 422.50 | 424.40 | 417.70 | 421.50 | 414.75 | 630,934 |
| Apr 19, 2024 | 417.60 | 423.00 | 414.60 | 420.50 | 413.76 | 483,416 |
| Apr 18, 2024 | 425.40 | 427.00 | 418.40 | 421.20 | 414.45 | 524,543 |
| Apr 17, 2024 | 423.40 | 429.60 | 422.90 | 422.90 | 416.12 | 554,334 |
| Apr 16, 2024 | 425.40 | 425.40 | 421.40 | 423.50 | 416.71 | 729,372 |
| Apr 15, 2024 | 424.50 | 433.90 | 424.50 | 430.00 | 423.11 | 490,727 |
| Apr 12, 2024 | 426.20 | 428.30 | 418.90 | 418.90 | 412.19 | 448,285 |
| Apr 11, 2024 | 428.90 | 430.50 | 416.20 | 423.60 | 416.81 | 517,070 |
| Apr 10, 2024 | 424.00 | 431.60 | 424.00 | 429.00 | 422.13 | 445,146 |
| Apr 09, 2024 | 417.70 | 426.80 | 417.20 | 422.60 | 415.83 | 601,278 |
| Apr 08, 2024 | 421.10 | 422.20 | 416.90 | 417.70 | 411.01 | 465,580 |
| Apr 05, 2024 | 414.40 | 421.00 | 412.20 | 421.00 | 414.25 | 487,251 |
| Apr 04, 2024 | 420.80 | 423.00 | 417.10 | 418.40 | 411.70 | 533,762 |
| Apr 03, 2024 | 418.90 | 421.50 | 416.90 | 420.60 | 413.86 | 417,160 |
| Apr 02, 2024 | 420.00 | 424.80 | 417.70 | 418.30 | 411.60 | 605,392 |
| Mar 28, 2024 | 425.00 | 427.70 | 418.80 | 420.80 | 414.06 | 385,099 |
| Mar 27, 2024 | 425.80 | 427.10 | 421.80 | 424.30 | 417.50 | 930,213 |
| Mar 26, 2024 | 428.70 | 431.10 | 423.70 | 426.50 | 419.67 | 1,411,283 |
| Mar 25, 2024 | 438.00 | 438.00 | 430.50 | 430.50 | 423.60 | 603,941 |
| Mar 22, 2024 | 435.70 | 441.10 | 434.40 | 438.20 | 431.18 | 556,639 |
| Mar 21, 2024 | 431.30 | 438.20 | 429.40 | 437.60 | 430.59 | 600,242 |
| Mar 20, 2024 | 421.00 | 431.90 | 420.70 | 428.00 | 421.14 | 580,739 |
| Mar 19, 2024 | 418.70 | 422.50 | 416.70 | 422.50 | 415.73 | 627,970 |
| Mar 18, 2024 | 421.00 | 422.70 | 417.80 | 419.50 | 412.78 | 484,223 |
| Mar 15, 2024 | 415.60 | 423.40 | 415.50 | 421.30 | 414.55 | 1,062,384 |
| Mar 14, 2024 | 413.00 | 417.90 | 412.50 | 415.10 | 408.45 | 455,945 |
| Mar 13, 2024 | 414.80 | 415.40 | 412.00 | 412.90 | 406.28 | 484,140 |
| Mar 12, 2024 | 410.00 | 414.80 | 407.50 | 413.80 | 407.17 | 729,026 |
| Mar 11, 2024 | 402.10 | 409.40 | 401.10 | 408.10 | 401.56 | 591,650 |
| Mar 08, 2024 | 398.20 | 405.30 | 397.60 | 403.80 | 397.33 | 449,569 |
| Mar 07, 2024 | 394.30 | 399.60 | 391.50 | 397.40 | 391.03 | 505,987 |
| Mar 06, 2024 | 392.00 | 396.50 | 390.90 | 395.70 | 389.36 | 629,229 |
| Mar 05, 2024 | 392.20 | 394.70 | 387.30 | 392.10 | 385.82 | 756,610 |
| Mar 04, 2024 | 394.00 | 397.80 | 393.50 | 397.50 | 391.13 | 340,996 |
| Mar 01, 2024 | 389.70 | 395.60 | 386.40 | 393.60 | 387.29 | 837,906 |
| Feb 29, 2024 | 385.00 | 392.40 | 384.70 | 389.70 | 383.46 | 1,014,744 |
| Feb 28, 2024 | 380.00 | 384.60 | 379.70 | 384.10 | 377.95 | 496,908 |
| Feb 27, 2024 | 384.50 | 384.90 | 379.40 | 380.30 | 374.21 | 551,446 |
| Feb 26, 2024 | 382.10 | 384.00 | 380.70 | 384.00 | 377.85 | 259,293 |
| Feb 23, 2024 | 379.30 | 382.90 | 377.70 | 382.10 | 375.98 | 337,752 |
| Feb 22, 2024 | 383.40 | 387.30 | 376.70 | 379.30 | 373.22 | 498,352 |
| Feb 21, 2024 | 378.00 | 381.10 | 378.00 | 381.10 | 374.99 | 273,591 |
| Feb 20, 2024 | 376.30 | 380.00 | 375.20 | 379.40 | 373.32 | 351,633 |
| Feb 19, 2024 | 376.90 | 378.10 | 374.20 | 377.30 | 371.25 | 279,938 |
| Feb 16, 2024 | 385.00 | 385.40 | 377.10 | 378.60 | 372.53 | 1,000,533 |
| Feb 15, 2024 | 381.80 | 388.50 | 381.80 | 383.30 | 377.16 | 751,838 |
| Feb 14, 2024 | 379.00 | 381.60 | 378.40 | 380.10 | 374.01 | 451,135 |
| Feb 13, 2024 | 377.30 | 379.50 | 373.50 | 378.50 | 372.44 | 648,760 |
| Feb 12, 2024 | 369.50 | 377.80 | 369.50 | 377.30 | 371.25 | 543,724 |
| Feb 09, 2024 | 376.20 | 378.50 | 366.10 | 369.20 | 363.28 | 1,299,480 |
| Feb 08, 2024 | 374.30 | 377.30 | 374.30 | 376.60 | 370.57 | 630,530 |
| Feb 07, 2024 | 370.90 | 378.10 | 370.20 | 374.30 | 368.30 | 890,386 |
| Feb 06, 2024 | 373.10 | 377.90 | 367.00 | 370.90 | 364.96 | 1,832,434 |
| Feb 05, 2024 | 389.70 | 391.00 | 384.70 | 385.60 | 379.42 | 629,918 |
| Feb 02, 2024 | 388.80 | 391.70 | 385.90 | 388.80 | 382.57 | 499,560 |
| Feb 01, 2024 | 383.40 | 389.00 | 380.10 | 386.20 | 380.01 | 542,349 |
| Jan 31, 2024 | 379.60 | 388.40 | 378.20 | 384.10 | 377.95 | 1,071,694 |
| Jan 30, 2024 | 374.20 | 377.50 | 373.60 | 377.50 | 371.45 | 489,633 |
| Jan 29, 2024 | 375.00 | 375.20 | 370.30 | 373.60 | 367.61 | 635,110 |
| *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.