Alfa Laval AB (publ) (LON:0NNF)
London · Delayed Price · Currency is GBP · Price in SEK 465.40
+0.31 (0.07%)
At close: Dec 5, 2025
Alfa Laval AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 441.65 | 441.10 | 435.00 | 437.22 | 437.22 | -2.88% | 568,751 |
| Nov 17, 2025 | 451.70 | 453.30 | 447.20 | 450.17 | 450.17 | 0.19% | 28,868 |
| Nov 14, 2025 | 452.60 | 453.60 | 448.20 | 449.32 | 449.32 | -2.09% | 23,014 |
| Nov 13, 2025 | 457.45 | 462.60 | 453.60 | 458.90 | 458.90 | 0.48% | 17,997 |
| Nov 12, 2025 | 457.45 | 457.50 | 452.30 | 456.70 | 456.70 | 1.32% | 51,514 |
| Nov 11, 2025 | 445.45 | 456.10 | 444.50 | 450.77 | 450.76 | 1.10% | 300,202 |
| Nov 10, 2025 | 445.20 | 446.90 | 444.10 | 445.86 | 445.86 | 1.10% | 163,427 |
| Nov 7, 2025 | 446.60 | 447.10 | 439.75 | 441.00 | 441.00 | -0.90% | 233,216 |
| Nov 6, 2025 | 447.70 | 448.70 | 445.00 | 445.00 | 445.00 | -0.34% | 170,706 |
| Nov 5, 2025 | 442.05 | 451.60 | 442.40 | 446.54 | 446.54 | 1.05% | 55,192 |
| Nov 4, 2025 | 443.10 | 445.20 | 439.50 | 441.90 | 441.90 | -1.99% | 155,522 |
| Nov 3, 2025 | 450.70 | 453.60 | 446.10 | 450.90 | 450.90 | -1.11% | 132,002 |
| Oct 31, 2025 | 455.75 | 456.10 | 453.00 | 455.94 | 455.94 | -0.12% | 13,198 |
| Oct 30, 2025 | 454.10 | 458.40 | 454.10 | 456.51 | 456.51 | 0.09% | 241,823 |
| Oct 29, 2025 | 461.70 | 462.05 | 453.40 | 456.10 | 456.10 | -0.94% | 146,646 |
| Oct 28, 2025 | 469.05 | 472.00 | 457.65 | 460.40 | 460.40 | -2.42% | 85,288 |
| Oct 27, 2025 | 472.25 | 474.90 | 469.90 | 471.82 | 471.81 | 0.82% | 41,938 |
| Oct 24, 2025 | 463.35 | 469.30 | 464.30 | 468.00 | 468.00 | 2.33% | 30,117 |
| Oct 23, 2025 | 457.15 | 463.10 | 456.20 | 457.35 | 457.35 | -0.25% | 123,148 |
| Oct 22, 2025 | 457.95 | 459.90 | 456.50 | 458.48 | 458.48 | 0.49% | 51,493 |
| Oct 21, 2025 | 454.25 | 459.30 | 453.60 | 456.25 | 456.25 | 0.63% | 362,644 |
| Oct 20, 2025 | 450.00 | 453.40 | 447.30 | 453.40 | 453.40 | 1.58% | 45,845 |
| Oct 17, 2025 | 453.40 | 455.20 | 441.40 | 446.33 | 446.33 | -1.72% | 141,723 |
| Oct 16, 2025 | 451.35 | 456.25 | 449.20 | 454.13 | 454.13 | 0.09% | 606,017 |
| Oct 15, 2025 | 454.65 | 455.50 | 448.50 | 453.73 | 453.73 | 1.30% | 37,502 |
| Oct 14, 2025 | 449.60 | 450.50 | 447.00 | 447.91 | 447.91 | -0.63% | 38,284 |
| 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 |