Alfa Laval AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	58.00	58.00	58.00	58.00	58.00	5.94%	1,000
Jan 16, 2026	54.75	54.75	54.75	54.75	54.75	11.62%	665
Nov 13, 2025	49.05	49.05	49.05	49.05	49.05	5.48%	609
Sep 8, 2025	46.50	46.50	46.50	46.50	46.50	19.85%	1,000
Apr 11, 2025	38.80	38.80	38.80	38.80	37.92	-13.78%	700
Mar 25, 2025	45.00	45.00	45.00	45.00	43.98	1.35%	1,450
Feb 26, 2025	44.40	44.40	44.40	44.40	43.39	-0.20%	185
Jan 29, 2025	44.49	44.49	44.49	44.49	43.48	1.11%	675
Dec 16, 2024	44.00	44.00	44.00	44.00	43.00	-	700
Dec 4, 2024	44.00	44.00	44.00	44.00	43.00	-3.24%	1,000
Sep 18, 2024	45.48	45.48	45.48	45.48	44.44	5.19%	214
Jul 16, 2024	43.23	43.23	43.23	43.23	42.25	16.84%	850
Mar 5, 2024	37.00	37.00	37.00	37.00	36.16	-0.72%	500
Feb 26, 2024	37.27	37.27	37.27	37.27	36.42	5.94%	661
Jan 25, 2024	35.18	35.18	35.18	35.18	34.38	-0.57%	211
Jan 19, 2024	35.38	35.38	35.38	35.38	34.57	6.37%	480
Aug 29, 2023	33.26	33.26	33.26	33.26	32.50	-8.78%	108
Jun 15, 2023	36.46	36.46	36.46	36.46	35.63	-2.80%	350
May 19, 2023	37.51	37.51	37.51	37.51	36.66	1.67%	300
May 11, 2023	36.90	36.90	36.90	36.90	36.05	10.20%	700
Mar 27, 2023	33.48	33.48	33.48	33.48	32.72	1.30%	358
Mar 16, 2023	33.05	33.05	33.05	33.05	32.30	-3.45%	100
Feb 15, 2023	34.23	34.23	34.23	34.23	33.45	19.27%	142
Jan 4, 2023	28.70	28.70	28.70	28.70	28.05	19.33%	119
Oct 13, 2022	24.05	24.05	24.05	24.05	23.50	-11.25%	100
Aug 29, 2022	27.10	27.10	27.10	27.10	26.48	10.12%	124
Jul 19, 2022	24.61	24.61	24.61	24.61	24.05	-	153
Jul 7, 2022	24.61	24.61	24.61	24.61	24.05	6.58%	153
Jul 5, 2022	24.68	24.68	23.09	23.09	22.56	-17.59%	550
Apr 28, 2022	28.02	28.02	28.02	28.02	27.38	-12.14%	389
Feb 28, 2022	31.89	31.89	31.89	31.89	31.16	-25.73%	230
Nov 18, 2021	42.09	42.94	42.09	42.94	41.96	9.28%	663
Sep 17, 2021	39.29	39.29	39.29	39.29	38.40	-5.43%	142
Sep 1, 2021	41.55	41.55	41.55	41.55	40.61	1.97%	285
Aug 26, 2021	40.75	40.75	40.75	40.75	39.82	-3.46%	100
Aug 6, 2021	42.21	42.21	42.21	42.21	41.25	4.00%	901
Jul 27, 2021	40.59	40.59	40.59	40.59	39.66	10.14%	25,985
Jun 4, 2021	36.85	36.85	36.85	36.85	36.01	-1.33%	39,165
May 27, 2021	37.35	37.35	37.35	37.35	36.50	4.95%	384
May 21, 2021	35.59	35.59	35.59	35.59	34.78	-0.46%	674
May 11, 2021	35.75	35.75	35.75	35.75	34.94	6.40%	164
Apr 30, 2021	33.60	33.60	33.60	33.60	32.83	1.41%	640
Apr 19, 2021	33.13	33.13	33.13	33.13	32.38	5.12%	3,000
Apr 9, 2021	31.52	31.52	31.52	31.52	30.80	-0.02%	1,179
Apr 8, 2021	31.53	31.53	31.53	31.53	30.81	6.52%	392
Feb 11, 2021	29.59	29.59	29.59	29.59	28.92	7.69%	1,694
Feb 3, 2021	27.48	27.48	27.48	27.48	26.85	5.29%	3,230
Feb 1, 2021	26.10	26.10	26.10	26.10	25.51	-7.86%	197
Jan 20, 2021	28.33	28.33	28.33	28.33	27.68	4.91%	1,324