Alfa Laval AB (publ) (LON:0NNF)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 541.00
+4.80 (0.90%)
At close: Nov 10, 2026
LON:0NNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 540.80 | 546.60 | 536.00 | 541.00 | 541.00 | 0.90% | 384,078 |
| Nov 9, 2026 | 530.90 | 538.90 | 531.00 | 536.20 | 536.20 | 0.87% | 43,897 |
| Nov 6, 2026 | 532.70 | 537.00 | 528.00 | 531.60 | 531.60 | -1.45% | 481,873 |
| Nov 5, 2026 | 547.40 | 550.80 | 533.20 | 539.40 | 539.40 | -0.74% | 38,147 |
| Nov 4, 2026 | 542.00 | 545.80 | 541.30 | 543.40 | 543.40 | - | 57,202 |
| Nov 3, 2026 | 535.60 | 547.30 | 535.50 | 543.40 | 543.40 | 0.22% | 79,495 |
| Nov 2, 2026 | 542.40 | 543.60 | 537.60 | 542.20 | 542.20 | -0.44% | 18,032 |
| Oct 30, 2026 | 547.20 | 549.60 | 543.80 | 544.60 | 544.60 | -1.14% | 82,252 |
| Oct 29, 2026 | 549.40 | 551.20 | 543.00 | 550.90 | 550.90 | 0.18% | 146,918 |
| Oct 28, 2026 | 554.00 | 556.20 | 549.90 | 549.90 | 549.90 | -0.67% | 19,411 |
| Oct 27, 2026 | 535.90 | 559.00 | 535.80 | 553.60 | 553.60 | 1.08% | 181,571 |
| Oct 26, 2026 | 540.60 | 548.20 | 542.00 | 547.70 | 547.70 | 1.24% | 246,212 |
| Oct 23, 2026 | 543.80 | 544.90 | 537.20 | 541.00 | 541.00 | - | 26,428 |
| Oct 22, 2026 | 549.00 | 551.20 | 541.00 | 541.00 | 541.00 | -2.98% | 52,445 |
| Oct 21, 2026 | 560.30 | 560.60 | 555.50 | 557.60 | 557.60 | -0.18% | 673,435 |
| Oct 20, 2026 | 567.40 | 568.00 | 549.80 | 558.60 | 558.60 | -2.34% | 215,310 |
| Oct 19, 2026 | 573.40 | 575.80 | 567.30 | 572.00 | 572.00 | -0.76% | 161,117 |
| Oct 16, 2026 | 574.90 | 577.60 | 571.20 | 576.40 | 576.40 | 0.88% | 508,038 |
| Oct 15, 2026 | 577.50 | 575.00 | 563.70 | 571.40 | 571.40 | -2.79% | 63,226 |
| Oct 14, 2026 | 594.90 | 594.40 | 587.80 | 587.80 | 587.80 | -0.37% | 23,892 |
| Oct 13, 2026 | 585.30 | 592.00 | 583.20 | 590.00 | 590.00 | 1.30% | 79,896 |
| Oct 12, 2026 | 580.30 | 583.40 | 578.00 | 582.40 | 582.40 | 2.61% | 70,669 |
| Oct 9, 2026 | 567.30 | 577.80 | 566.40 | 567.60 | 567.60 | 1.28% | 185,705 |
| Oct 8, 2026 | 562.20 | 570.40 | 559.20 | 560.40 | 560.40 | -1.16% | 763,805 |
| Oct 7, 2026 | 571.30 | 576.50 | 565.00 | 567.00 | 567.00 | -1.75% | 145,584 |
| Oct 6, 2026 | 570.60 | 577.80 | 571.80 | 577.10 | 577.10 | 2.55% | 19,428 |
| Oct 5, 2026 | 559.10 | 565.60 | 557.40 | 562.74 | 562.74 | 0.74% | 260,864 |
| Oct 2, 2026 | 553.30 | 563.70 | 550.40 | 558.60 | 558.60 | 1.49% | 46,471 |
| Oct 1, 2026 | 557.60 | 559.20 | 550.40 | 550.40 | 550.40 | -1.57% | 48,919 |
| Sep 30, 2026 | 566.80 | 568.40 | 559.20 | 559.20 | 559.20 | -0.85% | 575,495 |
| Sep 29, 2026 | 563.30 | 573.40 | 562.20 | 564.00 | 564.00 | -0.34% | 41,253 |
| Sep 28, 2026 | 565.00 | 572.60 | 562.10 | 565.90 | 565.90 | 0.87% | 17,640 |
| Sep 25, 2026 | 565.70 | 569.20 | 560.40 | 561.00 | 561.00 | 0.25% | 610,644 |
| 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 |