Alfa Laval AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	43.73	43.88	43.65	43.82	43.82	1.07%	13,982
May 19, 2025	42.93	43.36	42.91	43.36	43.36	1.21%	9,234
May 16, 2025	42.69	42.85	42.37	42.84	42.84	0.23%	12,077
May 15, 2025	42.87	42.87	42.54	42.74	42.74	0.75%	11,149
May 14, 2025	42.82	42.83	42.24	42.42	42.42	-0.03%	12,463
May 13, 2025	42.09	42.61	42.09	42.43	42.43	0.36%	19,677
May 12, 2025	42.10	42.28	41.99	42.28	42.28	2.22%	26,768
May 9, 2025	41.54	41.61	41.14	41.36	41.36	0.91%	15,719
May 8, 2025	41.27	41.37	40.71	40.99	40.99	0.43%	16,555
May 7, 2025	40.81	41.10	40.68	40.82	40.82	-0.52%	18,118
May 6, 2025	40.99	41.07	40.81	41.03	41.03	-1.61%	10,960
May 5, 2025	41.91	42.02	41.67	41.70	41.70	-1.23%	22,880
May 2, 2025	41.76	42.24	41.52	42.22	42.22	0.23%	10,220
May 1, 2025	41.94	42.35	41.70	42.13	41.31	0.07%	22,865
Apr 30, 2025	41.49	42.23	41.40	42.10	41.28	2.30%	22,696
Apr 29, 2025	41.24	41.30	40.62	41.15	40.35	-1.65%	19,242
Apr 28, 2025	41.73	42.10	41.40	41.84	41.03	0.53%	16,929
Apr 25, 2025	41.51	41.69	41.45	41.62	40.81	-0.57%	8,514
Apr 24, 2025	41.48	41.86	41.48	41.86	41.05	1.82%	12,709
Apr 23, 2025	41.90	41.96	41.11	41.11	40.31	0.19%	50,950
Apr 22, 2025	40.74	41.62	40.72	41.03	40.23	1.64%	27,061
Apr 21, 2025	41.82	41.82	39.77	40.37	39.59	-0.64%	24,033
Apr 17, 2025	40.48	40.88	40.47	40.63	39.84	2.42%	15,625
Apr 16, 2025	39.82	40.17	39.60	39.67	38.90	-1.44%	17,039
Apr 15, 2025	40.41	40.59	40.11	40.25	39.47	0.68%	21,248
Apr 14, 2025	39.91	40.34	39.65	39.98	39.20	0.29%	37,736
Apr 11, 2025	38.85	39.92	38.63	39.87	39.09	1.90%	71,173
Apr 10, 2025	39.17	39.48	38.52	39.12	38.36	-1.83%	70,479
Apr 9, 2025	36.88	40.26	36.88	39.85	39.08	6.95%	128,407
Apr 8, 2025	38.66	38.66	36.86	37.26	36.54	-1.53%	79,969
Apr 7, 2025	37.49	39.89	37.42	37.84	37.10	-4.17%	58,277
Apr 4, 2025	40.19	40.19	39.23	39.49	38.72	-5.33%	37,545
Apr 3, 2025	42.16	42.37	41.70	41.71	40.90	-2.52%	50,227
Apr 2, 2025	42.26	42.91	42.19	42.79	41.96	0.38%	12,487
Apr 1, 2025	42.54	42.74	42.41	42.63	41.80	-0.35%	17,835
Mar 31, 2025	42.52	42.87	42.52	42.78	41.95	-3.26%	15,492
Mar 28, 2025	44.38	44.38	43.99	44.22	43.36	-1.89%	8,718
Mar 27, 2025	44.40	45.24	44.40	45.07	44.19	-	17,266
Mar 26, 2025	44.79	45.27	44.58	45.07	44.19	-1.21%	15,996
Mar 25, 2025	45.38	45.78	45.27	45.62	44.73	1.83%	8,794
Mar 24, 2025	44.56	44.85	44.53	44.80	43.93	0.04%	13,649
Mar 21, 2025	44.60	44.87	44.50	44.78	43.91	-0.36%	44,027
Mar 20, 2025	44.44	44.98	44.44	44.94	44.07	-0.38%	42,846
Mar 19, 2025	44.49	45.40	44.49	45.11	44.23	0.13%	190,745
Mar 18, 2025	45.03	45.16	44.87	45.05	44.17	-0.10%	196,733
Mar 17, 2025	44.85	45.16	44.72	45.10	44.22	-0.06%	7,693
Mar 14, 2025	45.09	45.12	44.76	45.12	44.24	1.87%	56,549
Mar 13, 2025	44.45	44.61	44.28	44.29	43.43	-0.43%	272,002
Mar 12, 2025	44.53	44.53	44.19	44.48	43.62	-0.38%	46,167
Mar 11, 2025	44.58	44.77	44.20	44.65	43.78	-0.67%	16,349