Alfa Laval AB (publ) (ALFVY)
OTCMKTS
· Delayed Price · Currency is USD
41.62
-0.07 (-0.17%)
Apr 25, 2025, 4:00 PM EDT
Alfa Laval AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 41.51 | 41.69 | 41.45 | 41.62 | 41.62 | -0.57% | 8,514 |
| Apr 24, 2025 | 41.48 | 41.86 | 41.48 | 41.86 | 41.86 | 1.82% | 12,709 |
| Apr 23, 2025 | 41.90 | 41.96 | 41.11 | 41.11 | 41.11 | 0.19% | 50,950 |
| Apr 22, 2025 | 40.74 | 41.62 | 40.72 | 41.03 | 41.03 | 1.64% | 27,061 |
| Apr 21, 2025 | 41.82 | 41.82 | 39.77 | 40.37 | 40.37 | -0.64% | 24,033 |
| Apr 17, 2025 | 40.48 | 40.88 | 40.47 | 40.63 | 40.63 | 2.42% | 15,625 |
| Apr 16, 2025 | 39.82 | 40.17 | 39.60 | 39.67 | 39.67 | -1.44% | 17,039 |
| Apr 15, 2025 | 40.41 | 40.59 | 40.11 | 40.25 | 40.25 | 0.68% | 21,248 |
| Apr 14, 2025 | 39.91 | 40.34 | 39.65 | 39.98 | 39.98 | 0.29% | 37,736 |
| Apr 11, 2025 | 38.85 | 39.92 | 38.63 | 39.87 | 39.87 | 1.90% | 71,173 |
| Apr 10, 2025 | 39.17 | 39.48 | 38.52 | 39.12 | 39.12 | -1.83% | 70,479 |
| Apr 9, 2025 | 36.88 | 40.26 | 36.88 | 39.85 | 39.85 | 6.95% | 128,407 |
| Apr 8, 2025 | 38.66 | 38.66 | 36.86 | 37.26 | 37.26 | -1.53% | 79,969 |
| Apr 7, 2025 | 37.49 | 39.89 | 37.42 | 37.84 | 37.84 | -4.17% | 58,277 |
| Apr 4, 2025 | 40.19 | 40.19 | 39.23 | 39.49 | 39.49 | -5.33% | 37,545 |
| Apr 3, 2025 | 42.16 | 42.37 | 41.70 | 41.71 | 41.71 | -2.52% | 50,227 |
| Apr 2, 2025 | 42.26 | 42.91 | 42.19 | 42.79 | 42.79 | 0.38% | 12,487 |
| Apr 1, 2025 | 42.54 | 42.74 | 42.41 | 42.63 | 42.63 | -0.35% | 17,835 |
| Mar 31, 2025 | 42.52 | 42.87 | 42.52 | 42.78 | 42.78 | -3.26% | 15,492 |
| Mar 28, 2025 | 44.38 | 44.38 | 43.99 | 44.22 | 44.22 | -1.89% | 8,718 |
| Mar 27, 2025 | 44.40 | 45.24 | 44.40 | 45.07 | 45.07 | - | 17,266 |
| Mar 26, 2025 | 44.79 | 45.27 | 44.58 | 45.07 | 45.07 | -1.21% | 15,996 |
| Mar 25, 2025 | 45.38 | 45.78 | 45.27 | 45.62 | 45.62 | 1.83% | 8,794 |
| Mar 24, 2025 | 44.56 | 44.85 | 44.53 | 44.80 | 44.80 | 0.04% | 13,649 |
| Mar 21, 2025 | 44.60 | 44.87 | 44.50 | 44.78 | 44.78 | -0.36% | 44,027 |
| Mar 20, 2025 | 44.44 | 44.98 | 44.44 | 44.94 | 44.94 | -0.38% | 42,846 |
| Mar 19, 2025 | 44.49 | 45.40 | 44.49 | 45.11 | 45.11 | 0.13% | 190,745 |
| Mar 18, 2025 | 45.03 | 45.16 | 44.87 | 45.05 | 45.05 | -0.10% | 196,733 |
| Mar 17, 2025 | 44.85 | 45.16 | 44.72 | 45.10 | 45.10 | -0.06% | 7,693 |
| Mar 14, 2025 | 45.09 | 45.12 | 44.76 | 45.12 | 45.12 | 1.87% | 56,549 |
| Mar 13, 2025 | 44.45 | 44.61 | 44.28 | 44.29 | 44.29 | -0.43% | 272,002 |
| Mar 12, 2025 | 44.53 | 44.53 | 44.19 | 44.48 | 44.48 | -0.38% | 46,167 |
| Mar 11, 2025 | 44.58 | 44.77 | 44.20 | 44.65 | 44.65 | -0.67% | 16,349 |
| Mar 10, 2025 | 44.87 | 45.09 | 44.66 | 44.95 | 44.95 | -1.38% | 190,012 |
| Mar 7, 2025 | 45.11 | 45.61 | 45.11 | 45.58 | 45.58 | 1.54% | 14,493 |
| Mar 6, 2025 | 45.20 | 45.27 | 44.72 | 44.89 | 44.89 | -0.32% | 7,769 |
| Mar 5, 2025 | 44.62 | 45.11 | 44.23 | 45.04 | 45.04 | 3.91% | 10,174 |
| Mar 4, 2025 | 42.65 | 43.70 | 42.65 | 43.34 | 43.34 | -1.05% | 13,405 |
| Mar 3, 2025 | 43.95 | 44.29 | 43.69 | 43.80 | 43.80 | 1.44% | 11,415 |
| Feb 28, 2025 | 43.12 | 43.36 | 42.77 | 43.18 | 43.18 | -0.42% | 9,056 |
| Feb 27, 2025 | 43.66 | 43.73 | 43.30 | 43.36 | 43.36 | -2.17% | 6,416 |
| Feb 26, 2025 | 44.63 | 44.83 | 44.28 | 44.32 | 44.32 | 0.59% | 10,342 |
| Feb 25, 2025 | 44.19 | 44.23 | 43.95 | 44.06 | 44.06 | 0.48% | 18,949 |
| Feb 24, 2025 | 43.66 | 44.00 | 43.66 | 43.85 | 43.85 | 0.08% | 8,285 |
| Feb 21, 2025 | 44.28 | 44.28 | 43.73 | 43.81 | 43.81 | -0.93% | 7,988 |
| Feb 20, 2025 | 44.13 | 44.26 | 44.02 | 44.23 | 44.23 | 2.45% | 9,089 |
| Feb 19, 2025 | 43.17 | 43.25 | 43.03 | 43.17 | 43.17 | -2.33% | 15,973 |
| Feb 18, 2025 | 44.18 | 44.42 | 44.06 | 44.20 | 44.20 | 1.98% | 14,069 |
| Feb 14, 2025 | 43.41 | 43.54 | 43.18 | 43.34 | 43.34 | -0.23% | 11,518 |
| Feb 13, 2025 | 43.50 | 43.67 | 43.28 | 43.44 | 43.44 | 0.39% | 17,090 |