Alfa Laval AB (publ) (STO:ALFA)
Sweden · Delayed Price · Currency is SEK 439.50
+1.60 (0.37%)
Aug 28, 2025, 10:00 AM CET
Alfa Laval AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 423.50 | 440.00 | 422.40 | 439.90 | 439.90 | 4.29% | 694,710 |
| Aug 18, 2025 | 423.40 | 426.90 | 420.30 | 421.80 | 421.80 | -0.21% | 340,790 |
| Aug 15, 2025 | 422.50 | 424.90 | 421.20 | 422.70 | 422.70 | 0.45% | 336,159 |
| Aug 14, 2025 | 418.50 | 421.10 | 417.20 | 420.80 | 420.80 | 0.53% | 240,483 |
| Aug 13, 2025 | 422.00 | 422.90 | 417.70 | 418.60 | 418.60 | -0.33% | 315,192 |
| Aug 12, 2025 | 416.10 | 420.70 | 416.10 | 420.00 | 420.00 | 1.06% | 241,299 |
| Aug 11, 2025 | 421.30 | 421.30 | 414.70 | 415.60 | 415.60 | -1.07% | 297,703 |
| Aug 8, 2025 | 421.60 | 421.90 | 418.30 | 420.10 | 420.10 | -0.24% | 264,824 |
| Aug 7, 2025 | 420.00 | 425.60 | 420.00 | 421.10 | 421.10 | 0.29% | 338,121 |
| Aug 6, 2025 | 423.00 | 424.30 | 418.20 | 419.90 | 419.90 | -0.10% | 380,448 |
| Aug 5, 2025 | 422.70 | 423.40 | 420.10 | 420.30 | 420.30 | 0.14% | 241,309 |
| Aug 4, 2025 | 421.00 | 421.50 | 417.80 | 419.70 | 419.70 | 0.38% | 289,362 |
| Aug 1, 2025 | 422.20 | 423.30 | 416.50 | 418.10 | 418.10 | -1.97% | 576,961 |
| 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 |