Alfa Laval AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	58.01	58.01	57.75	57.96	-	1.44%	451
Feb 10, 2026	57.56	57.66	57.14	57.14	57.14	-0.05%	8,688
Feb 9, 2026	56.76	57.28	56.75	57.17	57.17	0.85%	15,528
Feb 6, 2026	56.25	56.69	56.25	56.69	56.69	1.72%	7,535
Feb 5, 2026	55.95	56.25	55.64	55.73	55.73	-1.26%	23,559
Feb 4, 2026	57.12	57.49	56.24	56.44	56.44	-0.32%	12,661
Feb 3, 2026	56.72	56.87	56.18	56.62	56.62	-4.02%	21,717
Feb 2, 2026	58.46	59.04	58.46	58.99	58.99	1.71%	10,697
Jan 30, 2026	58.41	58.48	57.91	58.00	58.00	-1.36%	15,812
Jan 29, 2026	59.22	59.22	57.93	58.80	58.80	2.74%	12,919
Jan 28, 2026	57.22	57.30	56.94	57.23	57.23	-1.48%	10,921
Jan 27, 2026	57.87	58.30	57.87	58.09	58.09	1.18%	14,348
Jan 26, 2026	56.77	57.57	56.76	57.41	57.41	1.61%	19,479
Jan 23, 2026	56.23	56.53	55.80	56.50	56.50	0.02%	9,797
Jan 22, 2026	56.72	56.81	56.36	56.49	56.49	2.30%	13,516
Jan 21, 2026	54.61	55.39	54.47	55.22	55.22	1.83%	14,031
Jan 20, 2026	54.27	54.61	54.05	54.23	54.23	-1.47%	14,129
Jan 16, 2026	54.91	55.05	54.78	55.04	55.04	0.21%	24,313
Jan 15, 2026	54.93	55.10	54.90	54.93	54.93	1.26%	9,764
Jan 14, 2026	54.30	54.84	54.12	54.24	54.24	1.35%	14,732
Jan 13, 2026	53.73	53.87	53.42	53.52	53.52	-0.70%	18,314
Jan 12, 2026	53.86	53.99	53.76	53.89	53.89	0.71%	12,983
Jan 9, 2026	52.77	53.56	52.71	53.51	53.51	3.12%	12,039
Jan 8, 2026	51.61	51.97	51.61	51.89	51.89	-1.42%	19,170
Jan 7, 2026	52.75	52.77	52.33	52.64	52.64	2.00%	140,638
Jan 6, 2026	50.72	51.71	50.72	51.61	51.61	-0.06%	46,225
Jan 5, 2026	50.94	51.65	50.64	51.64	51.64	1.48%	22,845
Jan 2, 2026	50.81	50.89	50.52	50.89	50.89	1.30%	102,619
Dec 31, 2025	50.34	50.34	50.12	50.24	50.24	-0.45%	6,790
Dec 30, 2025	50.68	50.82	50.46	50.46	50.46	0.14%	26,332
Dec 29, 2025	50.44	50.61	50.00	50.39	50.39	-0.16%	20,683
Dec 26, 2025	49.55	50.60	49.55	50.47	50.47	0.14%	62,288
Dec 24, 2025	49.20	50.43	49.20	50.40	50.40	0.46%	4,855
Dec 23, 2025	50.07	50.65	49.53	50.17	50.17	0.63%	21,059
Dec 22, 2025	49.83	49.94	49.58	49.86	49.86	0.68%	22,101
Dec 19, 2025	49.29	49.66	49.26	49.52	49.52	1.10%	31,768
Dec 18, 2025	48.79	49.18	48.79	48.98	48.98	1.83%	287,649
Dec 17, 2025	48.84	48.84	48.03	48.10	48.10	-2.69%	342,771
Dec 16, 2025	49.48	49.48	49.15	49.43	49.43	-0.12%	8,544
Dec 15, 2025	49.50	49.76	49.30	49.49	49.49	-0.48%	133,842
Dec 12, 2025	50.38	50.38	49.50	49.73	49.73	-0.92%	118,502
Dec 11, 2025	50.22	50.22	50.11	50.19	50.19	0.20%	9,906
Dec 10, 2025	49.16	50.09	49.16	50.09	50.09	2.51%	12,713
Dec 9, 2025	48.90	48.99	48.68	48.87	48.87	-0.66%	36,111
Dec 8, 2025	49.15	49.21	48.95	49.19	49.19	-0.36%	18,184
Dec 5, 2025	49.72	49.82	49.34	49.37	49.37	-0.20%	14,071
Dec 4, 2025	49.47	49.58	49.44	49.47	49.47	3.05%	7,238
Dec 3, 2025	47.66	48.05	47.66	48.01	48.01	1.73%	22,572
Dec 2, 2025	46.93	47.25	46.89	47.19	47.19	0.32%	12,521
Dec 1, 2025	47.13	47.29	47.04	47.04	47.04	-0.37%	30,405