Alfa Laval AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	42.94	42.94	42.65	42.65	-	-0.11%	127
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
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