Alfa Laval AB (publ) (STO:ALFA)
Sweden · Delayed Price · Currency is SEK 418.10
-8.40 (-1.97%)
Aug 1, 2025, 5:29 PM CET
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 422.20 | 423.30 | 419.90 | 420.60 | 420.60 | -1.38% | 123,329 |
| Jul 31, 2025 | 431.90 | 434.20 | 425.60 | 426.50 | 426.50 | -0.65% | 517,694 |
| Jul 30, 2025 | 424.50 | 431.70 | 422.40 | 429.30 | 429.30 | 0.30% | 511,063 |
| Jul 29, 2025 | 421.90 | 428.90 | 421.70 | 428.00 | 428.00 | 1.64% | 234,144 |
| Jul 28, 2025 | 430.90 | 431.00 | 420.50 | 421.10 | 421.10 | -0.52% | 512,403 |
| Jul 25, 2025 | 425.90 | 425.90 | 419.80 | 423.30 | 423.30 | -0.61% | 406,469 |
| Jul 24, 2025 | 431.00 | 431.20 | 424.80 | 425.90 | 425.90 | -0.09% | 385,297 |
| Jul 23, 2025 | 421.00 | 428.40 | 418.90 | 426.30 | 426.30 | 4.03% | 802,311 |
| Jul 22, 2025 | 410.00 | 422.30 | 398.70 | 409.80 | 409.80 | -2.71% | 1,715,963 |
| Jul 21, 2025 | 425.00 | 426.80 | 420.90 | 421.20 | 421.20 | -0.71% | 608,276 |
| Jul 18, 2025 | 433.30 | 435.20 | 421.00 | 424.20 | 424.20 | -1.60% | 916,215 |
| Jul 17, 2025 | 420.60 | 432.70 | 419.30 | 431.10 | 431.10 | 3.58% | 549,149 |
| Jul 16, 2025 | 418.60 | 420.70 | 413.00 | 416.20 | 416.20 | -0.90% | 470,973 |
| Jul 15, 2025 | 418.20 | 421.40 | 417.50 | 420.00 | 420.00 | 0.77% | 404,547 |
| Jul 14, 2025 | 416.90 | 417.80 | 414.50 | 416.80 | 416.80 | -0.55% | 484,861 |
| Jul 11, 2025 | 423.00 | 423.90 | 417.10 | 419.10 | 419.10 | -0.97% | 348,748 |
| Jul 10, 2025 | 418.00 | 426.70 | 416.70 | 423.20 | 423.20 | 1.80% | 533,361 |
| Jul 9, 2025 | 414.50 | 418.40 | 411.80 | 415.70 | 415.70 | 0.22% | 728,626 |
| Jul 8, 2025 | 410.80 | 415.50 | 408.00 | 414.80 | 414.80 | 1.05% | 495,213 |
| Jul 7, 2025 | 407.80 | 412.50 | 405.90 | 410.50 | 410.50 | 0.61% | 404,287 |
| Jul 4, 2025 | 408.20 | 410.70 | 406.60 | 408.00 | 408.00 | -0.61% | 304,592 |
| Jul 3, 2025 | 408.30 | 412.60 | 407.50 | 410.50 | 410.50 | 0.88% | 464,688 |
| Jul 2, 2025 | 400.80 | 407.70 | 398.80 | 406.90 | 406.90 | 2.11% | 386,393 |
| Jul 1, 2025 | 397.10 | 400.80 | 394.30 | 398.50 | 398.50 | 0.18% | 395,312 |
| Jun 30, 2025 | 403.00 | 403.50 | 394.60 | 397.80 | 397.80 | -0.72% | 880,478 |
| Jun 27, 2025 | 394.00 | 401.30 | 393.60 | 400.70 | 400.70 | 2.51% | 388,073 |
| Jun 26, 2025 | 394.00 | 394.60 | 388.10 | 390.90 | 390.90 | -0.71% | 480,028 |
| Jun 25, 2025 | 395.00 | 398.50 | 392.20 | 393.70 | 393.70 | 0.18% | 415,285 |
| Jun 24, 2025 | 399.80 | 404.30 | 392.10 | 393.00 | 393.00 | 0.54% | 656,164 |
| Jun 23, 2025 | 399.70 | 400.80 | 390.10 | 390.90 | 390.90 | -2.47% | 413,328 |
| Jun 19, 2025 | 396.00 | 402.50 | 396.00 | 400.80 | 400.80 | 0.33% | 1,244,531 |
| Jun 18, 2025 | 399.50 | 403.10 | 398.40 | 399.50 | 399.50 | -0.20% | 406,120 |
| Jun 17, 2025 | 401.50 | 404.10 | 399.70 | 400.30 | 400.30 | -0.84% | 362,725 |
| Jun 16, 2025 | 403.40 | 406.20 | 402.00 | 403.70 | 403.70 | 0.07% | 508,947 |
| Jun 13, 2025 | 397.40 | 405.00 | 397.40 | 403.40 | 403.40 | -0.20% | 591,429 |
| Jun 12, 2025 | 406.50 | 407.50 | 401.80 | 404.20 | 404.20 | -1.41% | 544,782 |
| Jun 11, 2025 | 415.80 | 417.10 | 410.00 | 410.00 | 410.00 | -1.70% | 569,084 |
| Jun 10, 2025 | 413.60 | 417.40 | 411.90 | 417.10 | 417.10 | 0.75% | 504,167 |
| Jun 9, 2025 | 414.00 | 417.40 | 412.80 | 414.00 | 414.00 | -0.07% | 383,978 |
| Jun 5, 2025 | 413.50 | 418.90 | 412.70 | 414.30 | 414.30 | 0.19% | 371,739 |
| Jun 4, 2025 | 408.80 | 415.90 | 408.10 | 413.50 | 413.50 | 1.57% | 510,373 |
| Jun 3, 2025 | 403.80 | 407.10 | 399.40 | 407.10 | 407.10 | 1.19% | 440,671 |
| Jun 2, 2025 | 405.00 | 406.80 | 400.80 | 402.30 | 402.30 | -1.32% | 700,483 |
| May 30, 2025 | 407.10 | 410.50 | 404.50 | 407.70 | 407.70 | -1.12% | 1,218,847 |
| May 28, 2025 | 411.40 | 413.10 | 409.60 | 412.30 | 412.30 | 0.22% | 219,744 |
| May 27, 2025 | 410.10 | 413.40 | 408.30 | 411.40 | 411.40 | 0.54% | 334,365 |
| May 26, 2025 | 410.20 | 412.60 | 407.90 | 409.20 | 409.20 | 0.96% | 251,221 |
| May 23, 2025 | 408.90 | 414.30 | 398.90 | 405.30 | 405.30 | -0.88% | 610,236 |
| May 22, 2025 | 413.70 | 413.70 | 407.60 | 408.90 | 408.90 | -1.66% | 666,112 |
| May 21, 2025 | 420.00 | 423.10 | 413.70 | 415.80 | 415.80 | -1.66% | 926,081 |