Alfa Laval AB (publ) (STO:ALFA)
Sweden · Delayed Price · Currency is SEK 563.60
-19.60 (-3.36%)
Jul 7, 2026, 5:29 PM CET
Alfa Laval AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 604,312 |
| 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% | 779,282 |
| 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% | 601,264 |
| 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% | 432,009 |
| Jun 8, 2026 | 531.00 | 540.40 | 528.20 | 538.40 | 538.40 | -0.19% | 351,048 |
| Jun 5, 2026 | 541.20 | 549.40 | 538.40 | 539.40 | 539.40 | -0.52% | 404,271 |
| Jun 4, 2026 | 538.40 | 545.00 | 538.20 | 542.20 | 542.20 | 0.56% | 436,152 |
| Jun 3, 2026 | 521.60 | 539.20 | 520.20 | 539.20 | 539.20 | 3.18% | 669,228 |
| Jun 2, 2026 | 515.00 | 523.80 | 515.00 | 522.60 | 522.60 | 2.23% | 478,505 |
| Jun 1, 2026 | 519.60 | 521.80 | 511.20 | 511.20 | 511.20 | -1.58% | 741,500 |
| May 29, 2026 | 520.40 | 522.60 | 517.40 | 519.40 | 519.40 | 0.12% | 1,155,395 |
| May 28, 2026 | 533.00 | 533.00 | 518.10 | 518.80 | 518.80 | -3.28% | 676,847 |
| 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 |