Alfa Laval AB (publ) (LON:0NNF)
London · Delayed Price · Currency is GBP · Price in SEK 435.48
-2.36 (-0.54%)
At close: Sep 11, 2025
Alfa Laval AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 420.85 | 420.50 | 417.80 | 420.10 | 420.10 | 0.30% | 25,301 |
| Aug 1, 2025 | 422.05 | 422.90 | 417.50 | 418.83 | 418.83 | -3.00% | 22,024 |
| Jul 31, 2025 | 430.90 | 433.90 | 425.70 | 431.77 | 431.77 | 0.87% | 32,941 |
| Jul 30, 2025 | 423.90 | 431.45 | 424.50 | 428.06 | 428.06 | 0.79% | 417,046 |
| Jul 29, 2025 | 422.10 | 428.60 | 422.60 | 424.68 | 424.68 | -0.33% | 12,095 |
| Jul 28, 2025 | 427.95 | 429.80 | 420.90 | 426.09 | 426.09 | 1.11% | 56,785 |
| Jul 25, 2025 | 426.00 | 426.00 | 419.60 | 421.43 | 421.43 | -1.64% | 8,652 |
| Jul 24, 2025 | 431.05 | 430.00 | 424.80 | 428.44 | 428.44 | 0.73% | 37,766 |
| Jul 23, 2025 | 420.75 | 428.20 | 418.90 | 425.32 | 425.32 | 3.69% | 100,144 |
| Jul 22, 2025 | 408.85 | 420.80 | 399.20 | 410.20 | 410.20 | -2.92% | 85,680 |
| Jul 21, 2025 | 425.15 | 426.55 | 420.90 | 422.52 | 422.52 | -1.61% | 14,653 |
| Jul 18, 2025 | 432.95 | 433.70 | 421.30 | 429.45 | 429.45 | 0.81% | 48,595 |
| Jul 17, 2025 | 420.75 | 432.65 | 421.70 | 426.00 | 426.00 | 2.48% | 34,751 |
| Jul 16, 2025 | 419.00 | 420.50 | 412.80 | 415.71 | 415.71 | -0.95% | 602,400 |
| Jul 15, 2025 | 418.45 | 420.70 | 417.60 | 419.72 | 419.72 | 0.77% | 28,689 |
| Jul 14, 2025 | 416.65 | 417.70 | 415.10 | 416.53 | 416.53 | -0.35% | 20,873 |
| Jul 11, 2025 | 422.95 | 423.50 | 417.50 | 417.99 | 417.99 | -1.39% | 27,657 |
| Jul 10, 2025 | 417.25 | 426.50 | 416.70 | 423.87 | 423.87 | 1.96% | 81,167 |
| Jul 9, 2025 | 414.15 | 418.30 | 412.10 | 415.74 | 415.74 | 1.11% | 19,785 |
| Jul 8, 2025 | 410.60 | 415.50 | 408.15 | 411.17 | 411.17 | -0.04% | 13,926 |
| Jul 7, 2025 | 407.70 | 412.20 | 406.20 | 411.34 | 411.34 | 0.56% | 278,501 |