Alfa Laval AB (publ) (STO:ALFA)
Sweden · Delayed Price · Currency is SEK 460.40
-11.10 (-2.35%)
Oct 28, 2025, 5:29 PM CET
Alfa Laval AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 470.10 | 472.70 | 457.20 | 462.80 | 462.80 | -1.85% | 626,381 |
| Oct 27, 2025 | 472.40 | 474.90 | 468.70 | 471.50 | 471.50 | 0.38% | 732,372 |
| Oct 24, 2025 | 463.50 | 469.70 | 463.50 | 469.70 | 469.70 | 1.56% | 523,374 |
| Oct 23, 2025 | 457.00 | 463.20 | 455.80 | 462.50 | 462.50 | 1.38% | 428,157 |
| Oct 22, 2025 | 458.10 | 460.50 | 456.10 | 456.20 | 456.20 | -0.65% | 391,958 |
| Oct 21, 2025 | 453.60 | 459.40 | 452.40 | 459.20 | 459.20 | 1.28% | 605,789 |
| Oct 20, 2025 | 450.00 | 453.40 | 445.10 | 453.40 | 453.40 | 1.30% | 627,958 |
| Oct 17, 2025 | 453.00 | 455.20 | 440.80 | 447.60 | 447.60 | -1.82% | 760,832 |
| Oct 16, 2025 | 451.70 | 456.20 | 448.60 | 455.90 | 455.90 | 1.24% | 451,104 |
| Oct 15, 2025 | 454.40 | 455.70 | 448.50 | 450.30 | 450.30 | -0.04% | 477,209 |
| Oct 14, 2025 | 450.00 | 450.50 | 446.00 | 450.50 | 450.50 | -0.60% | 449,550 |
| Oct 13, 2025 | 449.10 | 453.60 | 446.60 | 453.20 | 453.20 | 1.07% | 551,412 |
| Oct 10, 2025 | 448.80 | 455.50 | 448.00 | 448.40 | 448.40 | -0.09% | 456,495 |
| Oct 9, 2025 | 451.20 | 455.00 | 446.90 | 448.80 | 448.80 | 0.09% | 631,945 |
| Oct 8, 2025 | 448.70 | 449.40 | 444.20 | 448.40 | 448.40 | 0.20% | 553,851 |
| Oct 7, 2025 | 451.10 | 453.90 | 447.50 | 447.50 | 447.50 | -0.38% | 526,173 |
| Oct 6, 2025 | 446.50 | 451.20 | 444.50 | 449.20 | 449.20 | 0.58% | 416,806 |
| Oct 3, 2025 | 444.30 | 449.00 | 443.40 | 446.60 | 446.60 | 0.90% | 433,893 |
| Oct 2, 2025 | 434.40 | 443.30 | 433.70 | 442.60 | 442.60 | 2.83% | 579,533 |
| Oct 1, 2025 | 426.90 | 433.70 | 426.00 | 430.40 | 430.40 | 0.47% | 392,338 |
| Sep 30, 2025 | 424.10 | 429.00 | 421.30 | 428.40 | 428.40 | 0.89% | 486,110 |
| Sep 29, 2025 | 430.00 | 430.00 | 422.50 | 424.60 | 424.60 | -0.63% | 665,219 |
| Sep 26, 2025 | 431.10 | 433.20 | 427.20 | 427.30 | 427.30 | -0.63% | 654,712 |
| Sep 25, 2025 | 435.10 | 435.70 | 429.00 | 430.00 | 430.00 | -0.99% | 464,450 |
| Sep 24, 2025 | 438.60 | 441.70 | 434.30 | 434.30 | 434.30 | -1.50% | 662,227 |
| Sep 23, 2025 | 434.20 | 442.10 | 433.20 | 440.90 | 440.90 | 1.59% | 502,152 |
| Sep 22, 2025 | 430.50 | 434.50 | 429.60 | 434.00 | 434.00 | 0.81% | 427,872 |
| Sep 19, 2025 | 434.70 | 434.90 | 430.50 | 430.50 | 430.50 | -0.78% | 726,730 |
| Sep 18, 2025 | 431.30 | 437.00 | 430.10 | 433.90 | 433.90 | 0.95% | 445,594 |
| Sep 17, 2025 | 431.00 | 433.30 | 429.40 | 429.80 | 429.80 | -0.21% | 245,727 |
| Sep 16, 2025 | 437.10 | 439.30 | 430.00 | 430.70 | 430.70 | -1.19% | 492,933 |
| Sep 15, 2025 | 440.40 | 441.80 | 435.30 | 435.90 | 435.90 | -0.75% | 352,072 |
| Sep 12, 2025 | 439.20 | 441.20 | 438.10 | 439.20 | 439.20 | 0.37% | 354,280 |
| Sep 11, 2025 | 437.00 | 439.70 | 432.90 | 437.60 | 437.60 | 0.18% | 429,909 |
| Sep 10, 2025 | 436.40 | 439.10 | 435.30 | 436.80 | 436.80 | 0.34% | 722,083 |
| Sep 9, 2025 | 438.70 | 440.60 | 434.40 | 435.30 | 435.30 | -0.66% | 606,069 |
| Sep 8, 2025 | 435.00 | 439.50 | 433.00 | 438.20 | 438.20 | 1.04% | 333,419 |
| Sep 5, 2025 | 428.50 | 434.30 | 428.00 | 433.70 | 433.70 | 1.40% | 355,852 |
| Sep 4, 2025 | 431.00 | 434.20 | 427.10 | 427.70 | 427.70 | -0.42% | 747,571 |
| Sep 3, 2025 | 426.50 | 429.50 | 423.30 | 429.50 | 429.50 | 1.20% | 340,023 |
| Sep 2, 2025 | 431.10 | 432.70 | 423.70 | 424.40 | 424.40 | -1.55% | 395,326 |
| Sep 1, 2025 | 431.20 | 435.80 | 431.10 | 431.10 | 431.10 | 0.14% | 219,175 |
| Aug 29, 2025 | 435.40 | 438.00 | 430.50 | 430.50 | 430.50 | -1.28% | 421,382 |
| Aug 28, 2025 | 438.50 | 441.00 | 436.10 | 436.10 | 436.10 | -0.41% | 414,527 |
| Aug 27, 2025 | 434.30 | 438.70 | 433.80 | 437.90 | 437.90 | 1.04% | 589,622 |
| Aug 26, 2025 | 435.00 | 437.40 | 433.40 | 433.40 | 433.40 | -0.85% | 1,005,944 |
| Aug 25, 2025 | 444.80 | 444.90 | 436.90 | 437.10 | 437.10 | -1.75% | 408,073 |
| Aug 22, 2025 | 434.30 | 445.40 | 433.60 | 444.90 | 444.90 | 2.23% | 522,553 |
| Aug 21, 2025 | 437.70 | 438.10 | 434.30 | 435.20 | 435.20 | -0.53% | 418,911 |
| Aug 20, 2025 | 437.80 | 439.30 | 436.40 | 437.50 | 437.50 | -0.55% | 392,094 |