Alfa Laval AB (publ) (STO:ALFA)
Sweden · Delayed Price · Currency is SEK 502.40
-13.60 (-2.64%)
At close: Mar 27, 2026
Alfa Laval AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 516.00 | 517.20 | 501.80 | 502.40 | 502.40 | -2.64% | 551,354 |
| Mar 26, 2026 | 518.80 | 520.80 | 514.00 | 516.00 | 516.00 | -0.88% | 469,363 |
| Mar 25, 2026 | 518.60 | 522.40 | 517.00 | 520.60 | 520.60 | 1.88% | 523,849 |
| Mar 24, 2026 | 510.20 | 511.80 | 502.00 | 511.00 | 511.00 | 0.43% | 702,361 |
| Mar 23, 2026 | 493.50 | 516.80 | 489.70 | 508.80 | 508.80 | 0.51% | 852,873 |
| Mar 20, 2026 | 520.20 | 521.00 | 505.00 | 506.20 | 506.20 | -1.86% | 994,122 |
| Mar 19, 2026 | 519.00 | 521.60 | 510.00 | 515.80 | 515.80 | -2.24% | 694,435 |
| Mar 18, 2026 | 527.80 | 537.60 | 526.00 | 527.60 | 527.60 | 0.96% | 577,504 |
| Mar 17, 2026 | 520.80 | 524.60 | 516.60 | 522.60 | 522.60 | 0.31% | 430,125 |
| Mar 16, 2026 | 525.60 | 527.00 | 517.00 | 521.00 | 521.00 | -0.65% | 449,330 |
| Mar 13, 2026 | 531.40 | 533.80 | 521.60 | 524.40 | 524.40 | -1.35% | 858,890 |
| Mar 12, 2026 | 520.20 | 532.20 | 518.40 | 531.60 | 531.60 | 2.35% | 680,740 |
| Mar 11, 2026 | 521.00 | 521.80 | 514.40 | 519.40 | 519.40 | -0.42% | 466,183 |
| Mar 10, 2026 | 518.00 | 525.00 | 515.40 | 521.60 | 521.60 | 3.08% | 823,341 |
| Mar 9, 2026 | 496.20 | 509.80 | 495.50 | 506.00 | 506.00 | -1.40% | 783,438 |
| Mar 6, 2026 | 524.80 | 527.40 | 510.60 | 513.20 | 513.20 | -1.69% | 1,024,577 |
| Mar 5, 2026 | 525.40 | 530.40 | 521.00 | 522.00 | 522.00 | 0.35% | 1,016,792 |
| Mar 4, 2026 | 518.00 | 524.40 | 514.80 | 520.20 | 520.20 | 0.23% | 902,327 |
| Mar 3, 2026 | 527.20 | 528.00 | 514.80 | 519.00 | 519.00 | -2.92% | 649,337 |
| Mar 2, 2026 | 525.00 | 536.80 | 521.40 | 534.60 | 534.60 | -0.07% | 873,776 |
| Feb 27, 2026 | 532.80 | 537.00 | 530.80 | 535.00 | 535.00 | 0.75% | 817,525 |
| Feb 26, 2026 | 529.80 | 536.60 | 528.60 | 531.00 | 531.00 | 0.15% | 502,931 |
| Feb 25, 2026 | 535.40 | 538.80 | 527.60 | 530.20 | 530.20 | -0.90% | 608,596 |
| Feb 24, 2026 | 529.00 | 536.60 | 529.00 | 535.00 | 535.00 | 1.21% | 572,702 |
| Feb 23, 2026 | 522.40 | 528.60 | 518.20 | 528.60 | 528.60 | 1.23% | 485,295 |
| Feb 20, 2026 | 523.40 | 525.40 | 518.80 | 522.20 | 522.20 | 0.23% | 363,016 |
| Feb 19, 2026 | 522.60 | 522.80 | 518.00 | 521.00 | 521.00 | -0.15% | 414,795 |
| Feb 18, 2026 | 516.40 | 524.00 | 516.20 | 521.80 | 521.80 | 1.05% | 404,985 |
| Feb 17, 2026 | 512.20 | 516.40 | 506.80 | 516.40 | 516.40 | 0.82% | 633,234 |
| Feb 16, 2026 | 509.80 | 515.40 | 509.20 | 512.20 | 512.20 | 0.59% | 487,189 |
| Feb 13, 2026 | 510.20 | 510.40 | 505.60 | 509.20 | 509.20 | -0.20% | 417,362 |
| Feb 12, 2026 | 517.00 | 519.40 | 509.80 | 510.20 | 510.20 | -0.78% | 530,575 |
| Feb 11, 2026 | 509.80 | 520.80 | 508.20 | 514.20 | 514.20 | 0.86% | 688,911 |
| Feb 10, 2026 | 512.00 | 515.60 | 509.80 | 509.80 | 509.80 | -0.12% | 565,063 |
| Feb 9, 2026 | 512.00 | 512.40 | 506.00 | 510.40 | 510.40 | - | 473,251 |
| Feb 6, 2026 | 506.60 | 512.40 | 502.60 | 510.40 | 510.40 | 0.75% | 415,753 |
| Feb 5, 2026 | 508.20 | 513.80 | 502.60 | 506.60 | 506.60 | -0.55% | 598,961 |
| Feb 4, 2026 | 506.60 | 516.40 | 505.00 | 509.40 | 509.40 | 0.79% | 970,895 |
| Feb 3, 2026 | 508.00 | 524.20 | 500.80 | 505.40 | 505.40 | -4.24% | 2,002,218 |
| Feb 2, 2026 | 515.00 | 530.00 | 509.40 | 527.80 | 527.80 | 2.01% | 1,176,845 |
| Jan 30, 2026 | 513.00 | 519.60 | 510.00 | 517.40 | 517.40 | 0.66% | 735,376 |
| Jan 29, 2026 | 510.20 | 524.60 | 508.00 | 514.00 | 514.00 | 1.38% | 885,421 |
| Jan 28, 2026 | 513.20 | 513.40 | 506.20 | 507.00 | 507.00 | -1.02% | 593,142 |
| Jan 27, 2026 | 514.00 | 515.80 | 511.00 | 512.20 | 512.20 | -0.35% | 440,913 |
| Jan 26, 2026 | 506.00 | 514.00 | 503.20 | 514.00 | 514.00 | 1.50% | 607,848 |
| Jan 23, 2026 | 510.00 | 510.00 | 504.00 | 506.40 | 506.40 | -0.63% | 963,667 |
| Jan 22, 2026 | 505.00 | 514.00 | 503.40 | 509.60 | 509.60 | 1.92% | 869,739 |
| Jan 21, 2026 | 494.80 | 500.00 | 492.90 | 500.00 | 500.00 | 0.58% | 440,484 |
| Jan 20, 2026 | 491.40 | 498.00 | 489.70 | 497.10 | 497.10 | 0.61% | 603,239 |
| Jan 19, 2026 | 499.40 | 499.40 | 491.20 | 494.10 | 494.10 | -2.62% | 633,095 |