Alfa Laval AB (publ) (LON:0NNF)
London · Delayed Price · Currency is GBP · Price in SEK 561.00
+1.40 (0.25%)
At close: Sep 25, 2026
LON:0NNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 569.20 | 569.20 | 560.40 | 565.70 | 565.70 | 1.09% | 114,642 |
| Sep 24, 2026 | 556.60 | 564.80 | 556.20 | 559.60 | 559.60 | -0.09% | 481,558 |
| Sep 23, 2026 | 567.30 | 563.40 | 557.20 | 560.10 | 560.10 | -0.85% | 7,623 |
| Sep 22, 2026 | 557.00 | 565.60 | 556.40 | 564.90 | 564.90 | 1.49% | 240,042 |
| Sep 21, 2026 | 548.90 | 557.10 | 550.00 | 556.60 | 556.60 | 1.55% | 155,709 |
| Sep 18, 2026 | 554.40 | 555.00 | 545.70 | 548.13 | 548.13 | -1.32% | 224,849 |
| Sep 17, 2026 | 549.40 | 558.20 | 549.60 | 555.48 | 555.48 | 1.48% | 224,367 |
| Sep 16, 2026 | 541.90 | 548.50 | 544.30 | 547.40 | 547.40 | 1.32% | 94,194 |
| Sep 15, 2026 | 532.90 | 542.00 | 530.40 | 540.27 | 540.27 | 0.79% | 123,945 |
| Sep 14, 2026 | 544.00 | 543.00 | 533.40 | 536.03 | 536.03 | -2.00% | 218,667 |
| Sep 11, 2026 | 549.20 | 549.20 | 544.80 | 546.96 | 546.96 | -0.74% | 13,659 |
| Sep 10, 2026 | 554.20 | 554.80 | 543.20 | 551.04 | 551.04 | -2.23% | 94,403 |
| Sep 9, 2026 | 562.90 | 563.80 | 549.40 | 563.61 | 563.61 | 0.48% | 145,752 |
| Sep 8, 2026 | 556.80 | 563.90 | 555.40 | 560.92 | 560.92 | 0.34% | 38,117 |
| Sep 7, 2026 | 558.40 | 561.80 | 556.40 | 559.02 | 559.02 | 0.61% | 185,854 |
| Sep 4, 2026 | 555.00 | 561.00 | 553.20 | 555.60 | 555.60 | -0.83% | 23,831 |
| Sep 3, 2026 | 553.70 | 561.00 | 554.00 | 560.24 | 560.24 | 1.49% | 687,447 |
| Sep 2, 2026 | 560.40 | 561.00 | 551.80 | 552.00 | 552.00 | -2.09% | 776,263 |
| Sep 1, 2026 | 576.40 | 575.60 | 563.20 | 563.80 | 563.80 | -1.91% | 40,097 |
| Aug 31, 2026 | 578.40 | 580.20 | 573.60 | 574.80 | 574.80 | -0.96% | 23,678 |
| Aug 28, 2026 | 580.30 | 584.00 | 577.80 | 580.40 | 580.40 | 0.15% | 45,419 |
| Aug 27, 2026 | 578.30 | 580.20 | 574.94 | 579.55 | 579.55 | 0.41% | 16,677 |
| Aug 26, 2026 | 575.90 | 582.30 | 572.60 | 577.20 | 577.20 | 0.35% | 3,282 |
| Aug 25, 2026 | 566.80 | 577.40 | 566.20 | 575.16 | 575.16 | 1.62% | 512,121 |
| Aug 24, 2026 | 558.50 | 567.60 | 559.70 | 566.00 | 566.00 | 0.87% | 52,785 |
| Aug 21, 2026 | 550.60 | 562.90 | 551.90 | 561.12 | 561.12 | 1.48% | 45,237 |
| Aug 20, 2026 | 548.00 | 553.80 | 546.00 | 552.94 | 552.94 | 0.92% | 19,133 |
| Aug 19, 2026 | 553.20 | 551.00 | 545.80 | 547.89 | 547.89 | -0.49% | 45,893 |
| Aug 18, 2026 | 557.00 | 556.08 | 550.50 | 550.60 | 550.60 | -1.29% | 111,442 |
| Aug 17, 2026 | 558.90 | 561.70 | 557.40 | 557.80 | 557.80 | 0.11% | 13,246 |
| Aug 14, 2026 | 562.30 | 562.90 | 554.80 | 557.20 | 557.20 | -0.98% | 66,368 |
| Aug 13, 2026 | 567.50 | 567.80 | 561.50 | 562.70 | 562.69 | -0.79% | 35,342 |
| Aug 12, 2026 | 566.10 | 569.40 | 564.00 | 567.16 | 567.15 | 0.24% | 56,688 |
| Aug 11, 2026 | 570.40 | 570.60 | 564.60 | 565.82 | 565.81 | -0.80% | 7,081 |
| Aug 10, 2026 | 568.50 | 572.40 | 567.80 | 570.41 | 570.41 | 0.25% | 19,773 |
| Aug 7, 2026 | 572.50 | 573.40 | 569.00 | 569.00 | 569.00 | 0.23% | 15,786 |
| Aug 6, 2026 | 568.00 | 575.30 | 563.20 | 567.71 | 567.71 | -0.30% | 15,231 |
| Aug 5, 2026 | 575.70 | 577.80 | 565.80 | 569.39 | 569.39 | -0.53% | 113,131 |
| Aug 4, 2026 | 568.90 | 576.80 | 570.00 | 572.40 | 572.40 | 1.71% | 63,616 |
| Aug 3, 2026 | 565.10 | 568.00 | 562.20 | 562.79 | 562.79 | -0.14% | 15,647 |
| Jul 31, 2026 | 561.60 | 573.20 | 563.60 | 563.60 | 563.60 | 1.14% | 17,630 |
| Jul 30, 2026 | 551.40 | 560.00 | 550.40 | 557.26 | 557.26 | 1.02% | 252,971 |
| Jul 29, 2026 | 556.70 | 558.20 | 547.40 | 551.64 | 551.64 | -0.96% | 23,365 |
| Jul 28, 2026 | 566.10 | 565.60 | 550.20 | 557.00 | 557.00 | -1.83% | 167,252 |
| Jul 27, 2026 | 577.00 | 578.60 | 567.00 | 567.40 | 567.40 | -1.18% | 1,379,887 |
| Jul 24, 2026 | 577.20 | 580.80 | 572.80 | 574.20 | 574.20 | -0.25% | 43,826 |
| Jul 23, 2026 | 574.00 | 576.80 | 566.20 | 575.63 | 575.63 | 0.66% | 68,100 |
| Jul 22, 2026 | 566.40 | 575.20 | 563.80 | 571.88 | 571.88 | 2.58% | 110,581 |
| Jul 21, 2026 | 541.60 | 566.80 | 543.20 | 557.47 | 557.47 | -1.42% | 147,571 |
| Jul 20, 2026 | 559.50 | 567.50 | 556.81 | 565.52 | 565.52 | 1.06% | 129,705 |