Alfa Laval AB (publ) (LON:0NNF)
London · Delayed Price · Currency is GBP · Price in SEK 441.61
-3.39 (-0.76%)
At close: Nov 7, 2025
Alfa Laval AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 471.82 | 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 |
| 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 |