Alfa Laval AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	507.25	516.00	505.80	512.13	512.13	1.33%	99,079
Feb 3, 2026	508.50	523.20	501.40	505.40	505.40	-4.24%	159,698
Feb 2, 2026	515.05	529.80	510.50	527.80	527.80	2.01%	382,914
Jan 30, 2026	512.60	519.10	513.80	517.40	517.40	0.11%	63,348
Jan 29, 2026	510.60	524.40	508.80	516.85	516.85	1.77%	104,224
Jan 28, 2026	513.00	513.00	506.10	507.84	507.84	-0.94%	49,976
Jan 27, 2026	514.20	515.50	511.80	512.65	512.65	1.05%	514,483
Jan 26, 2026	505.55	514.00	504.00	507.30	507.30	0.22%	229,061
Jan 23, 2026	510.40	509.30	504.80	506.20	506.20	-1.11%	55,428
Jan 22, 2026	503.60	513.40	505.00	511.90	511.90	2.86%	137,720
Jan 21, 2026	494.75	500.00	493.10	497.67	497.67	0.75%	19,256
Jan 20, 2026	492.20	497.80	490.50	493.98	493.97	0.19%	120,553
Jan 19, 2026	500.00	497.75	491.90	493.06	493.05	-2.88%	67,107
Jan 16, 2026	509.30	509.80	504.80	507.70	507.70	0.30%	708,210
Jan 15, 2026	501.20	509.50	500.60	506.18	506.18	1.24%	174,552
Jan 14, 2026	497.20	502.80	496.15	499.96	499.96	1.53%	63,687
Jan 13, 2026	495.95	496.90	488.90	492.45	492.45	-0.07%	52,780
Jan 12, 2026	492.55	495.80	489.80	492.81	492.81	0.10%	23,850
Jan 9, 2026	480.65	492.55	481.50	492.30	492.30	2.91%	80,211
Jan 8, 2026	482.55	479.80	477.30	478.40	478.40	-1.28%	27,677
Jan 7, 2026	478.75	485.00	474.10	484.60	484.60	2.67%	766,869
Jan 5, 2026	468.80	474.70	469.60	472.00	472.00	0.77%	16,401
Jan 2, 2026	465.30	469.80	464.30	468.40	468.40	0.56%	10,679
Dec 30, 2025	463.65	468.20	463.80	465.78	465.78	0.71%	15,265
Dec 29, 2025	462.50	465.40	460.50	462.50	462.50	0.19%	37,783
Dec 23, 2025	462.05	462.80	460.10	461.62	461.62	0.39%	41,575
Dec 22, 2025	460.05	461.50	458.25	459.83	459.83	0.12%	8,691
Dec 19, 2025	457.35	461.10	457.90	459.28	459.28	1.59%	36,659
Dec 18, 2025	449.00	456.70	448.05	452.11	452.11	-0.37%	20,399
Dec 17, 2025	458.45	459.40	448.80	453.79	453.79	-1.12%	35,576
Dec 16, 2025	457.95	460.50	457.00	458.93	458.93	-0.47%	85,065
Dec 15, 2025	463.40	462.70	459.40	461.08	461.08	-1.00%	11,314
Dec 12, 2025	464.85	469.00	460.70	465.73	465.73	0.35%	61,705
Dec 11, 2025	463.55	465.50	461.40	464.11	464.11	1.04%	43,496
Dec 10, 2025	457.90	461.70	455.90	459.33	459.33	0.22%	97,484
Dec 9, 2025	463.75	461.80	456.25	458.32	458.31	-1.19%	32,180
Dec 8, 2025	466.05	466.70	460.90	463.86	463.86	-0.68%	143,568
Dec 5, 2025	469.55	468.90	465.00	467.05	467.04	0.42%	47,724
Dec 4, 2025	461.35	467.80	459.90	465.09	465.09	3.43%	64,936
Dec 3, 2025	447.35	450.50	446.90	449.66	449.66	1.16%	148,455
Dec 2, 2025	446.40	445.70	443.60	444.51	444.51	0.01%	34,222
Dec 1, 2025	445.05	446.75	442.60	444.48	444.48	-0.40%	16,098
Nov 28, 2025	443.45	447.90	445.10	446.27	446.27	0.50%	62,781
Nov 27, 2025	442.30	445.90	443.05	444.06	444.06	0.16%	29,847
Nov 26, 2025	444.15	445.30	441.70	443.34	443.34	1.00%	59,271
Nov 25, 2025	433.00	442.30	433.30	438.95	438.95	1.09%	20,481
Nov 24, 2025	436.50	437.20	431.55	434.22	434.22	0.84%	319,128
Nov 21, 2025	427.55	433.80	426.60	430.61	430.61	-1.63%	378,484
Nov 20, 2025	438.90	439.10	434.75	437.75	437.75	0.96%	471,331
Nov 19, 2025	435.85	435.60	432.40	433.57	433.57	-0.84%	418,621