Alfa Laval AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.06	42.06	42.06	42.06	42.06	2.34%	-
Dec 4, 2025	41.10	41.10	41.10	41.10	41.10	-2.17%	-
Dec 3, 2025	42.01	42.01	42.01	42.01	42.01	3.81%	-
Dec 2, 2025	40.47	40.47	40.47	40.47	40.47	-4.17%	-
Dec 1, 2025	42.23	42.23	42.23	42.23	42.23	6.64%	-
Nov 28, 2025	39.60	39.60	39.60	39.60	39.60	-0.10%	-
Nov 27, 2025	39.64	39.64	39.64	39.64	39.64	-7.75%	-
Nov 26, 2025	42.97	42.97	42.97	42.97	42.97	-2.41%	-
Nov 25, 2025	44.03	44.03	44.03	44.03	44.03	5.82%	-
Nov 24, 2025	41.61	41.61	41.61	41.61	41.61	3.10%	-
Nov 21, 2025	40.36	40.36	40.36	40.36	40.36	0.05%	-
Nov 20, 2025	40.34	40.34	40.34	40.34	40.34	1.31%	-
Nov 19, 2025	39.82	39.82	39.82	39.82	39.82	-2.59%	-
Nov 18, 2025	40.88	40.88	40.88	40.88	40.88	-2.81%	-
Nov 17, 2025	42.06	42.06	42.06	42.06	42.06	0.05%	-
Nov 14, 2025	42.04	42.04	42.04	42.04	42.04	-1.45%	-
Nov 13, 2025	42.66	42.66	42.66	42.66	42.66	0.85%	-
Nov 12, 2025	42.30	42.30	42.30	42.30	42.30	0.79%	-
Nov 11, 2025	41.97	41.97	41.97	41.97	41.97	0.62%	-
Nov 10, 2025	41.71	41.71	41.71	41.71	41.71	-0.50%	-
Nov 7, 2025	41.92	41.92	41.92	41.92	41.92	0.34%	-
Nov 6, 2025	41.78	41.78	41.78	41.78	41.78	-0.05%	-
Nov 5, 2025	41.80	41.80	41.80	41.80	41.80	-0.67%	-
Nov 4, 2025	42.08	42.08	42.08	42.08	42.08	-1.64%	-
Nov 3, 2025	42.78	42.78	42.78	42.78	42.78	-1.84%	-
Oct 31, 2025	43.58	43.58	43.58	43.58	43.58	-0.52%	-
Oct 30, 2025	43.81	43.81	43.81	43.81	43.81	-0.75%	-
Oct 29, 2025	46.00	46.00	42.00	44.14	44.14	-3.22%	122
Oct 28, 2025	45.61	45.61	45.61	45.61	45.61	2.38%	-
Oct 27, 2025	44.55	44.55	44.55	44.55	44.55	1.55%	-
Oct 24, 2025	43.87	43.87	43.87	43.87	43.87	0.78%	-
Oct 23, 2025	43.53	43.53	43.53	43.53	43.53	1.30%	-
Oct 22, 2025	42.97	42.97	42.97	42.97	42.97	-0.12%	-
Oct 21, 2025	43.02	43.02	43.02	43.02	43.02	1.25%	-
Oct 20, 2025	42.43	42.43	42.43	42.49	42.49	0.14%	3
Oct 17, 2025	42.43	42.43	42.43	42.43	42.43	0.43%	-
Oct 16, 2025	42.25	42.25	42.25	42.25	42.25	4.01%	-
Oct 15, 2025	40.62	40.62	40.62	40.62	40.62	1.60%	-
Oct 14, 2025	39.98	39.98	39.98	39.98	39.98	0.60%	-
Oct 13, 2025	39.74	39.74	39.74	39.74	39.74	-0.95%	-
Oct 10, 2025	40.12	40.12	40.12	40.12	40.12	0.17%	-
Oct 9, 2025	40.05	40.05	40.05	40.05	40.05	-0.17%	-
Oct 8, 2025	40.12	40.12	40.12	40.12	40.12	-0.15%	-
Oct 7, 2025	40.18	40.18	40.18	40.18	40.18	3.50%	-
Oct 6, 2025	38.82	38.82	38.82	38.82	38.82	-0.89%	-
Oct 3, 2025	39.17	39.17	39.17	39.17	39.17	2.73%	-
Oct 2, 2025	38.13	38.13	38.13	38.13	38.13	-1.14%	-
Oct 1, 2025	38.57	38.57	38.57	38.57	38.57	-0.16%	-
Sep 30, 2025	38.63	38.63	38.63	38.63	38.63	-0.97%	-
Sep 29, 2025	39.01	39.01	39.01	39.01	39.01	-1.09%	-