Alfa Laval AB (publ) (STO:ALFA)
Sweden · Delayed Price · Currency is SEK 520.40
-16.00 (-2.98%)
May 28, 2026, 5:10 PM CET
Alfa Laval AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 533.00 | 533.00 | 518.20 | 521.80 | - | -2.72% | 274,632 |
| May 27, 2026 | 534.60 | 542.20 | 530.00 | 536.40 | 536.40 | - | 648,211 |
| May 26, 2026 | 547.60 | 547.60 | 533.00 | 536.40 | 536.40 | -2.76% | 534,917 |
| May 25, 2026 | 555.40 | 557.40 | 550.60 | 551.60 | 551.60 | 0.04% | 450,989 |
| May 22, 2026 | 552.20 | 554.40 | 547.60 | 551.40 | 551.40 | 0.44% | 271,755 |
| May 21, 2026 | 545.40 | 552.00 | 543.60 | 549.00 | 549.00 | 0.66% | 482,151 |
| May 20, 2026 | 540.40 | 547.40 | 538.60 | 545.40 | 545.40 | 0.33% | 607,432 |
| May 19, 2026 | 541.20 | 550.40 | 539.60 | 543.60 | 543.60 | 0.44% | 435,604 |
| May 18, 2026 | 533.00 | 544.40 | 531.60 | 541.20 | 541.20 | 0.67% | 450,808 |
| May 15, 2026 | 550.20 | 551.20 | 533.80 | 537.60 | 537.60 | -0.63% | 416,564 |
| May 13, 2026 | 536.60 | 542.00 | 536.00 | 541.00 | 541.00 | 1.20% | 268,898 |
| May 12, 2026 | 538.20 | 540.60 | 533.00 | 534.60 | 534.60 | -1.73% | 402,444 |
| May 11, 2026 | 543.40 | 545.20 | 535.00 | 544.00 | 544.00 | 0.11% | 425,634 |
| May 8, 2026 | 549.00 | 549.80 | 541.80 | 543.40 | 543.40 | -1.16% | 508,045 |
| May 7, 2026 | 568.80 | 570.80 | 549.80 | 549.80 | 549.80 | -3.14% | 663,261 |
| May 6, 2026 | 554.60 | 568.00 | 552.40 | 567.60 | 567.60 | 3.05% | 544,242 |
| May 5, 2026 | 544.60 | 550.80 | 541.00 | 550.80 | 550.80 | 1.14% | 459,197 |
| May 4, 2026 | 554.20 | 554.20 | 542.00 | 544.60 | 544.60 | -0.62% | 544,681 |
| Apr 30, 2026 | 528.40 | 549.40 | 526.60 | 548.00 | 548.00 | 2.16% | 615,529 |
| Apr 29, 2026 | 532.60 | 540.60 | 531.80 | 536.40 | 536.40 | 0.75% | 534,113 |
| Apr 28, 2026 | 539.80 | 540.40 | 528.80 | 532.40 | 532.40 | -1.48% | 400,490 |
| Apr 27, 2026 | 538.80 | 547.40 | 538.80 | 540.40 | 540.40 | 0.37% | 383,455 |
| Apr 24, 2026 | 543.00 | 546.80 | 538.40 | 538.40 | 538.40 | -1.36% | 413,699 |
| Apr 23, 2026 | 538.00 | 547.60 | 535.00 | 545.80 | 545.80 | 1.26% | 712,522 |
| Apr 22, 2026 | 570.00 | 579.80 | 543.60 | 548.00 | 539.00 | -3.35% | 1,526,835 |
| Apr 21, 2026 | 568.80 | 571.80 | 565.00 | 567.00 | 557.69 | 0.32% | 834,405 |
| Apr 20, 2026 | 568.00 | 570.00 | 562.80 | 565.20 | 555.92 | -1.36% | 607,553 |
| Apr 17, 2026 | 559.60 | 573.20 | 554.20 | 573.00 | 563.59 | 2.21% | 986,867 |
| Apr 16, 2026 | 558.60 | 562.00 | 557.00 | 560.60 | 551.39 | 0.65% | 530,830 |
| Apr 15, 2026 | 557.80 | 564.00 | 556.40 | 557.00 | 547.85 | -0.07% | 668,899 |
| Apr 14, 2026 | 558.20 | 559.20 | 554.00 | 557.40 | 548.25 | 0.72% | 548,763 |
| Apr 13, 2026 | 545.20 | 556.20 | 544.40 | 553.40 | 544.31 | 0.91% | 787,585 |
| Apr 10, 2026 | 544.40 | 552.40 | 543.60 | 548.40 | 539.39 | 1.29% | 812,683 |
| Apr 9, 2026 | 542.00 | 542.00 | 533.60 | 541.40 | 532.51 | -0.55% | 590,897 |
| Apr 8, 2026 | 547.80 | 550.00 | 535.40 | 544.40 | 535.46 | 3.89% | 869,116 |
| Apr 7, 2026 | 520.00 | 529.60 | 517.20 | 524.00 | 515.39 | 2.02% | 800,128 |
| Apr 2, 2026 | 512.00 | 516.40 | 510.80 | 513.60 | 505.16 | -1.76% | 335,712 |
| Apr 1, 2026 | 521.00 | 524.40 | 515.60 | 522.80 | 514.21 | 2.95% | 803,406 |
| Mar 31, 2026 | 503.00 | 510.20 | 498.40 | 507.80 | 499.46 | 0.91% | 971,779 |
| Mar 30, 2026 | 502.60 | 509.60 | 502.20 | 503.20 | 494.94 | 0.16% | 905,334 |
| Mar 27, 2026 | 516.00 | 517.20 | 501.80 | 502.40 | 494.15 | -2.64% | 551,354 |
| Mar 26, 2026 | 518.80 | 520.80 | 514.00 | 516.00 | 507.53 | -0.88% | 469,363 |
| Mar 25, 2026 | 518.60 | 522.40 | 517.00 | 520.60 | 512.05 | 1.88% | 523,849 |
| Mar 24, 2026 | 510.20 | 511.80 | 502.00 | 511.00 | 502.61 | 0.43% | 702,361 |
| Mar 23, 2026 | 493.50 | 516.80 | 489.70 | 508.80 | 500.44 | 0.51% | 852,873 |
| Mar 20, 2026 | 520.20 | 521.00 | 505.00 | 506.20 | 497.89 | -1.86% | 994,122 |
| Mar 19, 2026 | 519.00 | 521.60 | 510.00 | 515.80 | 507.33 | -2.24% | 694,435 |
| Mar 18, 2026 | 527.80 | 537.60 | 526.00 | 527.60 | 518.94 | 0.96% | 577,504 |
| Mar 17, 2026 | 520.80 | 524.60 | 516.60 | 522.60 | 514.02 | 0.31% | 430,125 |
| Mar 16, 2026 | 525.60 | 527.00 | 517.00 | 521.00 | 512.44 | -0.65% | 449,330 |