Alfa Laval AB (publ) (STO:ALFA)
Sweden · Delayed Price · Currency is SEK 560.20
+3.00 (0.54%)
Aug 17, 2026, 11:49 AM CET
Alfa Laval AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 562.40 | 563.00 | 554.60 | 557.20 | 557.20 | -1.00% | 350,663 |
| Aug 13, 2026 | 566.20 | 569.40 | 561.40 | 562.80 | 562.80 | -0.42% | 277,278 |
| Aug 12, 2026 | 565.60 | 570.00 | 563.20 | 565.20 | 565.20 | 0.18% | 262,063 |
| Aug 11, 2026 | 570.60 | 571.60 | 564.20 | 564.20 | 564.20 | -1.16% | 242,484 |
| Aug 10, 2026 | 569.00 | 572.80 | 567.40 | 570.80 | 570.80 | 0.32% | 239,846 |
| Aug 7, 2026 | 572.40 | 574.40 | 569.00 | 569.00 | 569.00 | -0.59% | 255,529 |
| Aug 6, 2026 | 567.40 | 575.60 | 562.60 | 572.40 | 572.40 | 0.88% | 353,410 |
| Aug 5, 2026 | 576.20 | 578.00 | 565.80 | 567.40 | 567.40 | -0.70% | 477,670 |
| Aug 4, 2026 | 569.40 | 577.40 | 569.40 | 571.40 | 571.40 | 0.81% | 390,195 |
| Aug 3, 2026 | 565.60 | 569.20 | 561.60 | 566.80 | 566.80 | 0.57% | 325,680 |
| Jul 31, 2026 | 561.00 | 573.40 | 561.00 | 563.60 | 563.60 | 0.97% | 683,809 |
| Jul 30, 2026 | 550.40 | 560.40 | 550.00 | 558.20 | 558.20 | 1.97% | 387,948 |
| Jul 29, 2026 | 557.00 | 559.80 | 547.40 | 547.40 | 547.40 | -1.72% | 318,210 |
| Jul 28, 2026 | 565.60 | 567.40 | 549.40 | 557.00 | 557.00 | -1.83% | 569,619 |
| Jul 27, 2026 | 576.60 | 578.80 | 566.80 | 567.40 | 567.40 | -1.25% | 343,922 |
| Jul 24, 2026 | 577.00 | 581.20 | 572.40 | 574.60 | 574.60 | -0.38% | 303,762 |
| Jul 23, 2026 | 572.20 | 577.00 | 566.00 | 576.80 | 576.80 | 0.80% | 473,053 |
| Jul 22, 2026 | 566.00 | 575.20 | 563.40 | 572.20 | 572.20 | 1.27% | 544,200 |
| Jul 21, 2026 | 540.80 | 567.60 | 540.80 | 565.00 | 565.00 | 1.47% | 1,020,115 |
| Jul 20, 2026 | 559.60 | 567.80 | 556.80 | 556.80 | 556.80 | -0.50% | 384,090 |
| Jul 17, 2026 | 560.60 | 563.00 | 552.80 | 559.60 | 559.60 | -1.03% | 578,284 |
| Jul 16, 2026 | 560.40 | 565.40 | 550.20 | 565.40 | 565.40 | 0.93% | 520,802 |
| Jul 15, 2026 | 565.00 | 567.60 | 560.20 | 560.20 | 560.20 | -0.78% | 389,678 |
| Jul 14, 2026 | 556.60 | 566.60 | 554.40 | 564.60 | 564.60 | 0.97% | 344,742 |
| Jul 13, 2026 | 557.00 | 559.20 | 551.40 | 559.20 | 559.20 | -0.14% | 456,068 |
| Jul 10, 2026 | 560.20 | 565.60 | 557.20 | 560.00 | 560.00 | -0.04% | 584,459 |
| Jul 9, 2026 | 561.80 | 561.80 | 554.60 | 560.20 | 560.20 | 1.30% | 464,417 |
| Jul 8, 2026 | 562.20 | 562.20 | 552.80 | 553.00 | 553.00 | -1.88% | 393,105 |
| Jul 7, 2026 | 583.00 | 583.20 | 563.60 | 563.60 | 563.60 | -3.36% | 436,124 |
| Jul 6, 2026 | 589.20 | 591.20 | 583.20 | 583.20 | 583.20 | -0.95% | 350,429 |
| Jul 3, 2026 | 584.00 | 592.20 | 580.00 | 588.80 | 588.80 | 1.73% | 474,988 |
| Jul 2, 2026 | 576.00 | 582.80 | 570.80 | 578.80 | 578.80 | -0.07% | 541,134 |
| Jul 1, 2026 | 577.00 | 579.80 | 572.80 | 579.20 | 579.20 | 0.38% | 627,187 |
| Jun 30, 2026 | 568.20 | 577.80 | 567.00 | 577.00 | 577.00 | 1.98% | 873,021 |
| Jun 29, 2026 | 560.60 | 567.60 | 560.00 | 565.80 | 565.80 | 1.18% | 426,392 |
| Jun 26, 2026 | 563.60 | 563.60 | 555.20 | 559.20 | 559.20 | -0.85% | 643,931 |
| Jun 25, 2026 | 562.00 | 565.60 | 553.60 | 564.00 | 564.00 | 1.22% | 810,939 |
| Jun 24, 2026 | 548.60 | 560.60 | 546.40 | 557.20 | 557.20 | 2.01% | 754,548 |
| Jun 23, 2026 | 555.00 | 559.80 | 543.40 | 546.20 | 546.20 | -2.57% | 660,296 |
| Jun 22, 2026 | 555.20 | 560.60 | 550.80 | 560.60 | 560.60 | 1.45% | 893,249 |
| Jun 18, 2026 | 550.20 | 556.80 | 549.80 | 552.60 | 552.60 | 0.99% | 1,215,792 |
| Jun 17, 2026 | 544.00 | 552.60 | 542.80 | 547.20 | 547.20 | 0.63% | 659,234 |
| Jun 16, 2026 | 530.60 | 549.80 | 530.60 | 543.80 | 543.80 | 2.91% | 950,554 |
| Jun 15, 2026 | 541.20 | 546.40 | 527.40 | 528.40 | 528.40 | -0.45% | 629,617 |
| Jun 12, 2026 | 531.00 | 536.40 | 524.80 | 530.80 | 530.80 | 1.30% | 665,658 |
| Jun 11, 2026 | 530.20 | 531.20 | 522.20 | 524.00 | 524.00 | -1.17% | 586,626 |
| Jun 10, 2026 | 530.60 | 535.80 | 524.00 | 530.20 | 530.20 | - | 485,274 |
| Jun 9, 2026 | 539.00 | 541.20 | 530.20 | 530.20 | 530.20 | -1.52% | 440,205 |
| Jun 8, 2026 | 531.00 | 540.40 | 528.20 | 538.40 | 538.40 | -0.19% | 358,607 |
| Jun 5, 2026 | 541.20 | 549.40 | 538.40 | 539.40 | 539.40 | -0.52% | 420,672 |