Alfa Laval AB (publ) (LON:0NNF)
London · Delayed Price · Currency is GBP · Price in SEK 452.53
+1.99 (0.44%)
At close: Oct 10, 2025
Alfa Laval AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 449.45 | 453.70 | 447.10 | 450.74 | 450.74 | -0.39% | 29,115 |
| Oct 10, 2025 | 448.55 | 455.40 | 448.40 | 452.53 | 452.53 | 0.44% | 39,935 |
| Oct 9, 2025 | 451.25 | 453.00 | 447.30 | 450.54 | 450.54 | 1.04% | 32,466 |
| Oct 8, 2025 | 449.55 | 449.10 | 445.00 | 445.90 | 445.90 | -0.98% | 60,793 |
| Oct 7, 2025 | 451.25 | 453.80 | 447.50 | 450.30 | 450.30 | 0.04% | 148,257 |
| Oct 6, 2025 | 445.85 | 451.20 | 445.70 | 450.12 | 450.12 | 0.97% | 19,363 |
| Oct 3, 2025 | 444.30 | 448.30 | 445.00 | 445.81 | 445.81 | 1.14% | 49,861 |
| Oct 2, 2025 | 433.55 | 443.25 | 434.70 | 440.80 | 440.80 | 2.10% | 113,430 |
| Oct 1, 2025 | 427.60 | 433.40 | 426.20 | 431.71 | 431.71 | 1.57% | 61,775 |
| Sep 30, 2025 | 423.55 | 428.65 | 422.40 | 425.05 | 425.05 | 0.04% | 29,373 |
| Sep 29, 2025 | 430.30 | 428.10 | 423.20 | 424.90 | 424.90 | -1.28% | 99,705 |
| Sep 26, 2025 | 432.15 | 433.00 | 427.30 | 430.41 | 430.41 | -0.31% | 52,378 |
| Sep 25, 2025 | 434.95 | 435.60 | 429.10 | 431.73 | 431.73 | -1.27% | 514,096 |
| Sep 24, 2025 | 439.05 | 441.60 | 434.30 | 437.29 | 437.29 | -0.13% | 81,736 |
| Sep 23, 2025 | 434.55 | 441.70 | 433.50 | 437.87 | 437.87 | 1.27% | 116,326 |
| Sep 22, 2025 | 430.60 | 434.30 | 430.20 | 432.40 | 432.40 | -0.03% | 37,088 |
| Sep 19, 2025 | 435.45 | 434.70 | 430.50 | 432.54 | 432.54 | -0.08% | 611,981 |
| Sep 18, 2025 | 431.25 | 436.95 | 430.60 | 432.89 | 432.89 | 0.60% | 28,130 |
| Sep 17, 2025 | 432.40 | 432.70 | 429.55 | 430.29 | 430.29 | -0.94% | 72,001 |
| Sep 16, 2025 | 436.90 | 439.40 | 430.00 | 434.37 | 434.37 | -0.52% | 704,083 |
| Sep 15, 2025 | 441.00 | 441.60 | 435.30 | 436.65 | 436.65 | -0.70% | 50,742 |
| Sep 12, 2025 | 439.00 | 440.60 | 438.50 | 439.72 | 439.72 | 0.97% | 72,494 |
| Sep 11, 2025 | 437.35 | 439.70 | 433.06 | 435.48 | 435.48 | -0.54% | 119,760 |
| Sep 10, 2025 | 436.85 | 439.00 | 436.00 | 437.84 | 437.84 | -0.19% | 132,881 |
| Sep 9, 2025 | 438.55 | 440.60 | 434.60 | 438.68 | 438.68 | 0.57% | 156,082 |
| Sep 8, 2025 | 434.55 | 439.20 | 433.10 | 436.19 | 436.19 | 0.72% | 42,368 |
| Sep 5, 2025 | 429.15 | 434.15 | 429.40 | 433.05 | 433.05 | 0.47% | 23,532 |
| Sep 4, 2025 | 430.45 | 434.20 | 427.60 | 431.04 | 431.04 | 0.71% | 277,450 |
| Sep 3, 2025 | 425.85 | 429.50 | 424.10 | 427.99 | 427.99 | 0.43% | 302,451 |
| Sep 2, 2025 | 431.30 | 432.45 | 423.60 | 426.17 | 426.17 | -1.68% | 17,655 |
| Sep 1, 2025 | 431.50 | 436.00 | 431.10 | 433.44 | 433.44 | -0.26% | 670,963 |
| Aug 29, 2025 | 435.35 | 437.70 | 430.50 | 434.58 | 434.58 | -0.96% | 44,278 |
| Aug 28, 2025 | 439.10 | 440.80 | 436.10 | 438.77 | 438.77 | 0.56% | 62,820 |
| Aug 27, 2025 | 434.25 | 438.50 | 434.30 | 436.33 | 436.33 | 0.22% | 353,152 |
| Aug 26, 2025 | 434.15 | 437.00 | 433.40 | 435.35 | 435.35 | -1.19% | 129,970 |
| Aug 25, 2025 | 444.30 | 444.40 | 437.10 | 440.61 | 440.61 | -0.51% | 53,801 |
| Aug 22, 2025 | 434.10 | 445.20 | 434.10 | 442.85 | 442.85 | 1.51% | 72,613 |
| Aug 21, 2025 | 437.70 | 437.90 | 434.50 | 436.27 | 436.27 | -0.48% | 13,580 |
| Aug 20, 2025 | 437.25 | 439.10 | 436.60 | 438.38 | 438.38 | 1.68% | 212,421 |
| Aug 19, 2025 | 423.50 | 440.00 | 422.30 | 431.13 | 431.13 | 2.19% | 63,247 |
| Aug 18, 2025 | 423.55 | 426.10 | 420.40 | 421.87 | 421.87 | -0.37% | 97,820 |
| Aug 15, 2025 | 422.45 | 424.85 | 421.70 | 423.45 | 423.45 | 0.95% | 24,089 |
| Aug 14, 2025 | 418.55 | 420.90 | 417.30 | 419.48 | 419.48 | -0.40% | 418,306 |
| Aug 13, 2025 | 421.60 | 422.00 | 417.75 | 421.15 | 421.15 | 0.28% | 38,669 |
| Aug 12, 2025 | 416.75 | 420.70 | 417.80 | 419.96 | 419.96 | 1.02% | 10,710 |
| Aug 11, 2025 | 421.25 | 420.50 | 414.80 | 415.70 | 415.70 | -0.87% | 27,143 |
| Aug 8, 2025 | 421.85 | 421.60 | 418.50 | 419.35 | 419.35 | -0.97% | 27,207 |
| Aug 7, 2025 | 420.95 | 425.70 | 420.60 | 423.46 | 423.46 | 0.37% | 41,256 |
| Aug 6, 2025 | 422.60 | 424.50 | 418.40 | 421.88 | 421.88 | 0.07% | 23,466 |
| Aug 5, 2025 | 422.30 | 422.80 | 420.30 | 421.57 | 421.57 | 0.35% | 27,510 |