Alfa Laval AB (publ) (LON:0NNF)
London · Delayed Price · Currency is GBP · Price in SEK 552.00
-11.80 (-2.09%)
At close: Sep 2, 2026
LON:0NNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 561.00 | 561.00 | 551.80 | 554.40 | 554.40 | -1.67% | 168,406 |
| 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 |
| Jul 17, 2026 | 562.40 | 562.80 | 554.00 | 559.60 | 559.60 | 0.61% | 69,147 |
| Jul 16, 2026 | 560.50 | 565.40 | 550.30 | 556.22 | 556.21 | -0.71% | 145,943 |
| Jul 15, 2026 | 565.20 | 567.40 | 560.20 | 560.20 | 560.20 | 0.11% | 424,051 |
| Jul 14, 2026 | 555.90 | 565.60 | 555.20 | 559.57 | 559.57 | 0.25% | 161,335 |
| Jul 13, 2026 | 556.50 | 559.20 | 554.20 | 558.20 | 558.20 | -0.32% | 22,713 |
| Jul 10, 2026 | 560.70 | 564.90 | 557.20 | 560.00 | 560.00 | -0.04% | 205,699 |
| Jul 9, 2026 | 558.70 | 561.20 | 555.20 | 560.20 | 560.20 | 1.23% | 20,959 |
| Jul 8, 2026 | 562.60 | 562.00 | 553.00 | 553.40 | 553.40 | -4.73% | 41,338 |
| Jul 7, 2026 | 582.10 | 582.90 | 563.60 | 580.88 | 580.88 | -0.95% | 126,034 |
| Jul 6, 2026 | 590.20 | 588.20 | 583.90 | 586.44 | 586.44 | 0.40% | 210,046 |
| Jul 3, 2026 | 583.30 | 592.00 | 577.15 | 584.08 | 584.08 | 1.03% | 28,081 |
| Jul 2, 2026 | 576.30 | 582.20 | 573.40 | 578.15 | 578.15 | 0.14% | 109,446 |
| Jul 1, 2026 | 577.90 | 579.20 | 573.20 | 577.33 | 577.33 | 0.06% | 154,209 |
| Jun 30, 2026 | 568.30 | 577.60 | 568.40 | 577.00 | 577.00 | 1.91% | 168,710 |
| Jun 29, 2026 | 561.40 | 566.90 | 560.60 | 566.20 | 566.20 | 1.11% | 166,903 |
| Jun 26, 2026 | 563.70 | 562.40 | 555.80 | 560.00 | 560.00 | -0.16% | 74,613 |
| Jun 25, 2026 | 561.30 | 565.40 | 555.00 | 560.87 | 560.87 | 0.66% | 47,941 |