Alfa Laval AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	42.80	43.09	42.70	42.97	42.97	-0.46%	11,495
Jul 15, 2025	43.36	43.40	43.07	43.17	43.17	-0.69%	8,126
Jul 14, 2025	43.27	43.48	43.25	43.47	43.47	-0.82%	9,066
Jul 11, 2025	43.82	43.92	43.78	43.83	43.83	-1.44%	20,793
Jul 10, 2025	44.61	44.63	44.13	44.47	44.47	1.58%	10,341
Jul 9, 2025	43.78	43.89	43.61	43.78	43.78	0.25%	18,982
Jul 8, 2025	43.23	43.69	43.23	43.67	43.67	1.30%	7,839
Jul 7, 2025	43.16	43.30	42.98	43.11	43.11	0.56%	9,259
Jul 3, 2025	43.14	43.14	42.75	42.87	42.87	0.19%	5,596
Jul 2, 2025	42.30	42.79	42.29	42.79	42.79	1.83%	12,391
Jul 1, 2025	41.64	42.05	41.63	42.02	42.02	-0.45%	12,772
Jun 30, 2025	41.55	42.21	41.44	42.21	42.21	-0.26%	14,444
Jun 27, 2025	41.90	42.40	41.87	42.32	42.32	2.64%	21,712
Jun 26, 2025	41.07	41.61	41.07	41.23	41.23	-0.60%	14,948
Jun 25, 2025	41.11	41.48	41.11	41.48	41.48	0.34%	11,202
Jun 24, 2025	41.18	41.40	41.10	41.34	41.34	1.17%	15,420
Jun 23, 2025	40.44	40.86	40.27	40.86	40.86	-1.73%	18,590
Jun 20, 2025	41.62	41.91	41.00	41.58	41.58	0.51%	12,717
Jun 18, 2025	41.46	41.68	41.26	41.37	41.37	-0.82%	12,452
Jun 17, 2025	42.25	42.25	41.69	41.72	41.72	-1.57%	13,155
Jun 16, 2025	42.79	42.83	42.36	42.38	42.38	0.05%	14,713
Jun 13, 2025	42.19	42.52	42.17	42.36	42.36	-0.85%	11,340
Jun 12, 2025	42.90	42.92	42.65	42.73	42.73	0.07%	12,962
Jun 11, 2025	42.99	43.02	42.59	42.70	42.70	-1.74%	5,689
Jun 10, 2025	43.40	43.45	43.25	43.45	43.45	0.67%	6,050
Jun 9, 2025	42.88	43.21	42.88	43.16	43.16	0.33%	83,319
Jun 6, 2025	42.94	43.28	42.94	43.02	43.02	-0.26%	6,955
Jun 5, 2025	43.41	43.45	43.00	43.13	43.13	0.23%	11,933
Jun 4, 2025	42.94	43.14	42.92	43.03	43.03	1.82%	6,659
Jun 3, 2025	41.94	42.36	41.89	42.26	42.26	-0.07%	90,968
Jun 2, 2025	42.30	42.36	42.05	42.29	42.29	-0.49%	20,190
May 30, 2025	42.44	42.55	42.21	42.50	42.50	-0.79%	10,817
May 29, 2025	42.95	42.95	42.69	42.84	42.84	0.59%	11,680
May 28, 2025	42.62	42.80	42.38	42.59	42.59	-0.40%	8,237
May 27, 2025	42.89	42.89	42.48	42.76	42.76	0.49%	21,369
May 23, 2025	42.24	42.71	42.24	42.55	42.55	0.24%	7,533
May 22, 2025	42.45	42.65	42.35	42.45	42.45	-1.65%	12,957
May 21, 2025	43.27	43.55	43.16	43.16	43.16	-1.51%	7,608
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