Alfa Laval AB (publ) (STO:ALFA)
Sweden · Delayed Price · Currency is SEK 432.40
-2.70 (-0.62%)
Nov 21, 2025, 5:29 PM CET
Alfa Laval AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 428.00 | 433.60 | 426.40 | 429.70 | - | -1.24% | 83,390 |
| Nov 20, 2025 | 438.90 | 440.50 | 434.80 | 435.10 | 435.10 | 0.30% | 851,288 |
| Nov 19, 2025 | 436.20 | 436.30 | 431.60 | 433.80 | 433.80 | -0.46% | 777,844 |
| Nov 18, 2025 | 441.10 | 442.50 | 434.60 | 435.80 | 435.80 | -2.37% | 734,275 |
| Nov 17, 2025 | 452.00 | 453.50 | 446.40 | 446.40 | 446.40 | -1.04% | 451,505 |
| Nov 14, 2025 | 452.80 | 453.90 | 448.00 | 451.10 | 451.10 | -0.68% | 391,212 |
| Nov 13, 2025 | 457.20 | 463.00 | 453.10 | 454.20 | 454.20 | -0.46% | 441,190 |
| Nov 12, 2025 | 457.50 | 457.50 | 452.20 | 456.30 | 456.30 | 0.04% | 692,806 |
| Nov 11, 2025 | 445.90 | 456.10 | 444.50 | 456.10 | 456.10 | 2.33% | 710,929 |
| Nov 10, 2025 | 444.50 | 447.10 | 443.40 | 445.70 | 445.70 | 1.07% | 302,698 |
| Nov 7, 2025 | 447.10 | 447.80 | 439.20 | 441.00 | 441.00 | -0.90% | 367,362 |
| Nov 6, 2025 | 447.40 | 448.90 | 445.00 | 445.00 | 445.00 | -0.78% | 465,753 |
| Nov 5, 2025 | 443.10 | 452.00 | 441.70 | 448.50 | 448.50 | 0.74% | 444,072 |
| Nov 4, 2025 | 442.80 | 445.50 | 439.00 | 445.20 | 445.20 | -0.20% | 614,385 |
| Nov 3, 2025 | 450.80 | 453.50 | 446.10 | 446.10 | 446.10 | -1.74% | 732,029 |
| Oct 31, 2025 | 455.90 | 456.20 | 452.50 | 454.00 | 454.00 | -0.57% | 308,802 |
| Oct 30, 2025 | 454.10 | 458.50 | 454.10 | 456.60 | 456.60 | 0.31% | 402,714 |
| Oct 29, 2025 | 462.00 | 462.00 | 453.00 | 455.20 | 455.20 | -1.13% | 892,817 |
| Oct 28, 2025 | 470.10 | 472.70 | 457.20 | 460.40 | 460.40 | -2.35% | 1,520,401 |
| 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 |