Alfa Laval Corporate AB (ALFVY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:45PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 43.42 | 43.53 | 43.32 | 43.51 | 43.51 | 8,531 |
| May 02, 2024 | 42.95 | 43.17 | 42.94 | 43.08 | 43.08 | 8,800 |
| May 01, 2024 | 42.40 | 43.13 | 42.36 | 42.56 | 42.56 | 6,000 |
| Apr 30, 2024 | 43.25 | 43.25 | 42.28 | 42.28 | 42.28 | 14,300 |
| Apr 29, 2024 | 43.57 | 43.59 | 43.41 | 43.57 | 43.57 | 8,000 |
| Apr 26, 2024 | 43.29 | 43.29 | 43.13 | 43.28 | 43.28 | 10,900 |
| Apr 26, 2024 | 0.71 Dividend | |||||
| Apr 25, 2024 | 41.90 | 43.12 | 41.90 | 42.78 | 42.07 | 19,200 |
| Apr 24, 2024 | 39.94 | 40.03 | 39.59 | 39.77 | 39.11 | 12,200 |
| Apr 23, 2024 | 38.92 | 39.42 | 38.92 | 39.24 | 38.59 | 21,400 |
| Apr 22, 2024 | 38.48 | 38.90 | 38.48 | 38.74 | 38.10 | 9,400 |
| Apr 19, 2024 | 38.50 | 38.53 | 38.20 | 38.23 | 37.60 | 16,300 |
| Apr 18, 2024 | 38.32 | 38.61 | 38.22 | 38.28 | 37.64 | 8,700 |
| Apr 17, 2024 | 38.75 | 38.75 | 38.20 | 38.54 | 37.90 | 18,700 |
| Apr 16, 2024 | 38.54 | 38.83 | 38.49 | 38.72 | 38.08 | 16,400 |
| Apr 15, 2024 | 39.73 | 39.75 | 39.14 | 39.17 | 38.52 | 13,400 |
| Apr 12, 2024 | 38.65 | 38.65 | 38.27 | 38.31 | 37.67 | 6,000 |
| Apr 11, 2024 | 39.49 | 39.61 | 39.14 | 39.60 | 38.94 | 9,100 |
| Apr 10, 2024 | 39.71 | 40.05 | 39.71 | 39.88 | 39.22 | 8,800 |
| Apr 09, 2024 | 40.14 | 40.14 | 39.86 | 40.00 | 39.34 | 10,000 |
| Apr 08, 2024 | 39.70 | 39.70 | 39.38 | 39.48 | 38.82 | 7,200 |
| Apr 05, 2024 | 39.08 | 39.59 | 39.08 | 39.46 | 38.81 | 15,200 |
| Apr 04, 2024 | 39.65 | 39.65 | 38.82 | 38.93 | 38.28 | 8,200 |
| Apr 03, 2024 | 39.45 | 39.54 | 39.37 | 39.45 | 38.80 | 7,800 |
| Apr 02, 2024 | 38.96 | 39.09 | 38.89 | 38.91 | 38.26 | 9,600 |
| Apr 01, 2024 | 39.37 | 39.37 | 38.60 | 38.93 | 38.28 | 10,800 |
| Mar 28, 2024 | 39.71 | 39.71 | 39.12 | 39.15 | 38.50 | 8,800 |
| Mar 27, 2024 | 39.97 | 40.00 | 39.86 | 39.98 | 39.32 | 7,600 |
| Mar 26, 2024 | 40.48 | 40.48 | 40.13 | 40.18 | 39.51 | 17,400 |
| Mar 25, 2024 | 40.89 | 41.04 | 40.56 | 40.56 | 39.89 | 15,100 |
| Mar 22, 2024 | 41.73 | 41.73 | 41.40 | 41.40 | 40.71 | 10,900 |
| Mar 21, 2024 | 41.54 | 41.83 | 41.52 | 41.68 | 40.99 | 16,600 |
| Mar 20, 2024 | 41.17 | 41.38 | 40.83 | 41.38 | 40.69 | 5,800 |
| Mar 19, 2024 | 40.10 | 40.52 | 40.10 | 40.36 | 39.69 | 10,700 |
| Mar 18, 2024 | 40.39 | 40.39 | 40.05 | 40.05 | 39.39 | 5,100 |
| Mar 15, 2024 | 40.42 | 40.74 | 40.29 | 40.61 | 39.94 | 23,100 |
| Mar 14, 2024 | 40.40 | 40.40 | 39.94 | 39.97 | 39.31 | 8,800 |
| Mar 13, 2024 | 40.45 | 40.45 | 40.27 | 40.34 | 39.67 | 2,700 |
| Mar 12, 2024 | 39.91 | 40.44 | 39.89 | 40.43 | 39.76 | 7,700 |
| Mar 11, 2024 | 39.59 | 39.92 | 39.55 | 39.80 | 39.14 | 7,800 |
| Mar 08, 2024 | 39.76 | 39.76 | 39.27 | 39.29 | 38.64 | 5,800 |
| Mar 07, 2024 | 38.85 | 38.87 | 38.60 | 38.84 | 38.20 | 7,300 |
| Mar 06, 2024 | 38.13 | 38.49 | 38.13 | 38.37 | 37.73 | 9,900 |
| Mar 05, 2024 | 37.52 | 37.75 | 37.52 | 37.56 | 36.94 | 7,700 |
| Mar 04, 2024 | 38.13 | 38.34 | 38.11 | 38.11 | 37.48 | 17,900 |
| Mar 01, 2024 | 37.99 | 38.19 | 37.76 | 38.17 | 37.54 | 6,900 |
| Feb 29, 2024 | 37.76 | 37.97 | 37.48 | 37.64 | 37.02 | 10,700 |
| Feb 28, 2024 | 36.98 | 37.15 | 36.93 | 37.06 | 36.44 | 9,600 |
| Feb 27, 2024 | 37.04 | 37.04 | 36.79 | 36.83 | 36.22 | 11,500 |
| Feb 26, 2024 | 37.09 | 37.34 | 37.03 | 37.34 | 36.72 | 10,800 |
| Feb 23, 2024 | 36.95 | 37.17 | 36.91 | 37.01 | 36.40 | 13,900 |
| Feb 22, 2024 | 36.91 | 36.91 | 36.63 | 36.82 | 36.21 | 8,700 |
| Feb 21, 2024 | 36.50 | 36.78 | 36.46 | 36.74 | 36.13 | 15,000 |
| Feb 20, 2024 | 36.34 | 36.60 | 36.34 | 36.54 | 35.93 | 6,200 |
| Feb 16, 2024 | 36.09 | 36.30 | 35.99 | 36.12 | 35.52 | 9,200 |
| Feb 15, 2024 | 36.89 | 36.89 | 36.57 | 36.72 | 36.11 | 17,600 |
| Feb 14, 2024 | 36.01 | 36.20 | 35.97 | 36.20 | 35.60 | 13,100 |
| Feb 13, 2024 | 35.51 | 35.77 | 35.42 | 35.57 | 34.98 | 16,300 |
| Feb 12, 2024 | 35.81 | 36.24 | 35.81 | 36.16 | 35.56 | 18,800 |
| Feb 09, 2024 | 35.15 | 35.39 | 34.99 | 35.32 | 34.73 | 17,000 |
| Feb 08, 2024 | 35.84 | 35.98 | 35.71 | 35.98 | 35.38 | 12,000 |
| Feb 07, 2024 | 35.68 | 35.73 | 35.51 | 35.67 | 35.08 | 21,500 |
| Feb 06, 2024 | 35.27 | 35.27 | 35.03 | 35.25 | 34.66 | 15,300 |
| Feb 05, 2024 | 36.28 | 36.49 | 36.14 | 36.48 | 35.87 | 12,200 |
| Feb 02, 2024 | 36.93 | 37.15 | 36.93 | 37.12 | 36.50 | 6,900 |
| Feb 01, 2024 | 36.97 | 37.38 | 36.96 | 37.35 | 36.73 | 9,500 |
| Jan 31, 2024 | 37.37 | 37.37 | 36.68 | 36.70 | 36.09 | 11,000 |
| Jan 30, 2024 | 36.02 | 36.29 | 35.95 | 36.18 | 35.58 | 15,100 |
| Jan 29, 2024 | 35.51 | 35.89 | 35.34 | 35.75 | 35.16 | 10,700 |
| Jan 26, 2024 | 35.75 | 35.94 | 35.75 | 35.87 | 35.27 | 15,600 |
| Jan 25, 2024 | 35.39 | 35.76 | 35.39 | 35.69 | 35.10 | 10,100 |
| Jan 24, 2024 | 36.10 | 36.17 | 35.76 | 35.76 | 35.17 | 12,200 |
| Jan 23, 2024 | 35.78 | 35.80 | 35.56 | 35.70 | 35.11 | 40,300 |
| Jan 22, 2024 | 35.92 | 35.98 | 35.80 | 35.84 | 35.25 | 12,300 |
| Jan 19, 2024 | 35.27 | 35.57 | 35.14 | 35.54 | 34.95 | 8,900 |
| Jan 18, 2024 | 35.22 | 35.41 | 35.14 | 35.32 | 34.73 | 12,700 |
| Jan 17, 2024 | 34.97 | 35.08 | 34.87 | 35.01 | 34.43 | 12,900 |
| Jan 16, 2024 | 35.85 | 36.06 | 35.71 | 35.71 | 35.12 | 9,000 |
| Jan 12, 2024 | 36.93 | 37.12 | 36.93 | 37.04 | 36.43 | 8,500 |
| Jan 11, 2024 | 37.39 | 37.39 | 36.97 | 37.35 | 36.73 | 14,400 |
| Jan 10, 2024 | 37.34 | 37.59 | 37.34 | 37.45 | 36.83 | 9,900 |
| Jan 09, 2024 | 37.12 | 37.27 | 37.05 | 37.19 | 36.57 | 6,800 |
| Jan 08, 2024 | 37.73 | 37.85 | 37.69 | 37.79 | 37.16 | 8,100 |
| Jan 05, 2024 | 37.40 | 37.75 | 37.29 | 37.35 | 36.73 | 12,700 |
| Jan 04, 2024 | 37.54 | 37.86 | 37.54 | 37.57 | 36.95 | 14,200 |
| Jan 03, 2024 | 37.62 | 37.68 | 37.55 | 37.68 | 37.05 | 6,900 |
| Jan 02, 2024 | 38.84 | 38.84 | 38.43 | 38.43 | 37.79 | 9,300 |
| Dec 29, 2023 | 40.24 | 40.24 | 39.98 | 39.98 | 39.32 | 4,700 |
| Dec 28, 2023 | 40.68 | 40.68 | 40.47 | 40.53 | 39.86 | 7,300 |
| Dec 27, 2023 | 40.75 | 40.83 | 40.68 | 40.71 | 40.03 | 18,100 |
| Dec 26, 2023 | 39.91 | 40.29 | 39.81 | 40.17 | 39.50 | 10,000 |
| Dec 22, 2023 | 40.08 | 40.08 | 39.87 | 39.95 | 39.29 | 8,800 |
| Dec 21, 2023 | 39.74 | 39.79 | 39.56 | 39.74 | 39.08 | 5,200 |
| Dec 20, 2023 | 39.41 | 39.72 | 39.19 | 39.19 | 38.54 | 12,300 |
| Dec 19, 2023 | 39.07 | 39.48 | 39.07 | 39.45 | 38.80 | 6,500 |
| Dec 18, 2023 | 38.42 | 38.50 | 38.41 | 38.41 | 37.77 | 10,700 |
| Dec 15, 2023 | 38.09 | 38.56 | 38.06 | 38.41 | 37.77 | 14,000 |
| Dec 14, 2023 | 37.99 | 38.38 | 37.99 | 38.15 | 37.52 | 14,000 |
| Dec 13, 2023 | 37.29 | 37.77 | 36.76 | 37.67 | 37.04 | 23,600 |
| Dec 12, 2023 | 37.15 | 37.25 | 37.13 | 37.21 | 36.59 | 6,000 |
| *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.