Alfa Laval AB (publ) (STO:ALFA)
Sweden · Delayed Price · Currency is SEK 532.00
-7.40 (-1.37%)
Nov 6, 2026, 5:29 PM CET
Alfa Laval AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 532.00 | 537.20 | 527.00 | 532.00 | 532.00 | -1.37% | 770,750 |
| Nov 5, 2026 | 545.20 | 550.80 | 532.80 | 539.40 | 539.40 | -0.66% | 841,463 |
| Nov 4, 2026 | 543.40 | 547.00 | 537.00 | 543.00 | 543.00 | -0.07% | 1,110,580 |
| Nov 3, 2026 | 535.00 | 548.40 | 533.20 | 543.40 | 543.40 | 0.22% | 509,795 |
| Nov 2, 2026 | 541.80 | 544.80 | 537.00 | 542.20 | 542.20 | -0.62% | 673,016 |
| Oct 30, 2026 | 546.00 | 548.20 | 542.20 | 545.60 | 545.60 | -0.80% | 256,618 |
| Oct 29, 2026 | 549.60 | 551.40 | 542.20 | 550.00 | 550.00 | -0.33% | 619,439 |
| Oct 28, 2026 | 553.40 | 560.20 | 549.60 | 551.80 | 551.80 | -0.33% | 511,268 |
| Oct 27, 2026 | 535.80 | 559.20 | 535.00 | 553.60 | 553.60 | 0.73% | 878,186 |
| Oct 26, 2026 | 540.40 | 549.60 | 540.40 | 549.60 | 549.60 | 1.82% | 612,922 |
| Oct 23, 2026 | 543.20 | 545.20 | 536.60 | 539.80 | 539.80 | -0.22% | 513,113 |
| Oct 22, 2026 | 549.60 | 551.40 | 541.00 | 541.00 | 541.00 | -2.98% | 655,440 |
| Oct 21, 2026 | 560.60 | 563.40 | 555.60 | 557.60 | 557.60 | -0.18% | 436,099 |
| Oct 20, 2026 | 568.00 | 568.00 | 549.60 | 558.60 | 558.60 | -2.34% | 1,035,609 |
| Oct 19, 2026 | 575.00 | 576.20 | 567.00 | 572.00 | 572.00 | -0.76% | 390,102 |
| Oct 16, 2026 | 575.40 | 578.40 | 569.80 | 576.40 | 576.40 | 0.88% | 496,863 |
| Oct 15, 2026 | 579.40 | 579.40 | 563.00 | 571.40 | 571.40 | -2.79% | 801,017 |
| Oct 14, 2026 | 595.20 | 595.40 | 587.80 | 587.80 | 587.80 | -0.37% | 468,161 |
| Oct 13, 2026 | 583.20 | 592.20 | 583.20 | 590.00 | 590.00 | 1.30% | 452,001 |
| Oct 12, 2026 | 578.00 | 583.80 | 577.80 | 582.40 | 582.40 | 0.83% | 377,398 |
| Oct 9, 2026 | 566.40 | 578.80 | 566.00 | 577.60 | 577.60 | 3.07% | 480,075 |
| Oct 8, 2026 | 564.60 | 571.20 | 559.00 | 560.40 | 560.40 | -1.16% | 706,390 |
| Oct 7, 2026 | 574.00 | 576.60 | 565.00 | 567.00 | 567.00 | -1.73% | 824,548 |
| Oct 6, 2026 | 570.00 | 579.40 | 569.00 | 577.00 | 577.00 | 1.69% | 464,170 |
| Oct 5, 2026 | 561.00 | 567.40 | 556.60 | 567.40 | 567.40 | 1.14% | 510,662 |
| Oct 2, 2026 | 553.80 | 563.80 | 552.60 | 561.00 | 561.00 | 1.93% | 496,272 |
| Oct 1, 2026 | 558.20 | 558.20 | 550.40 | 550.40 | 550.40 | -1.57% | 622,058 |
| Sep 30, 2026 | 564.80 | 569.20 | 559.20 | 559.20 | 559.20 | -0.85% | 573,781 |
| Sep 29, 2026 | 563.20 | 574.00 | 558.80 | 564.00 | 564.00 | -0.21% | 507,180 |
| Sep 28, 2026 | 565.00 | 572.80 | 560.00 | 565.20 | 565.20 | 0.32% | 415,158 |
| Sep 25, 2026 | 565.20 | 569.00 | 559.80 | 563.40 | 563.40 | 0.68% | 290,680 |
| Sep 24, 2026 | 559.60 | 565.20 | 555.60 | 559.60 | 559.60 | -0.18% | 593,858 |
| Sep 23, 2026 | 565.40 | 566.80 | 556.40 | 560.60 | 560.60 | -0.74% | 377,754 |
| Sep 22, 2026 | 556.40 | 567.20 | 556.40 | 564.80 | 564.80 | 1.51% | 407,593 |
| Sep 21, 2026 | 550.00 | 558.40 | 549.60 | 556.40 | 556.40 | 1.94% | 366,324 |
| Sep 18, 2026 | 555.00 | 555.00 | 545.00 | 545.80 | 545.80 | -1.83% | 754,689 |
| Sep 17, 2026 | 550.00 | 558.40 | 549.20 | 556.00 | 556.00 | 1.53% | 604,342 |
| Sep 16, 2026 | 544.20 | 549.00 | 541.40 | 547.60 | 547.60 | 1.44% | 714,385 |
| Sep 15, 2026 | 534.20 | 542.80 | 529.20 | 539.80 | 539.80 | 1.05% | 693,516 |
| Sep 14, 2026 | 544.00 | 545.00 | 532.80 | 534.20 | 534.20 | -2.55% | 552,941 |
| Sep 11, 2026 | 547.00 | 549.60 | 544.00 | 548.20 | 548.20 | 0.48% | 440,116 |
| Sep 10, 2026 | 552.20 | 555.60 | 542.00 | 545.60 | 545.60 | -1.12% | 369,139 |
| Sep 9, 2026 | 562.20 | 564.60 | 549.40 | 551.80 | 551.80 | -2.09% | 702,112 |
| Sep 8, 2026 | 557.00 | 564.00 | 555.20 | 563.60 | 563.60 | 0.82% | 382,777 |
| Sep 7, 2026 | 557.20 | 562.00 | 556.40 | 559.00 | 559.00 | 0.58% | 297,015 |
| Sep 4, 2026 | 555.40 | 558.60 | 552.40 | 555.80 | 555.80 | 0.11% | 310,758 |
| Sep 3, 2026 | 554.00 | 562.00 | 552.20 | 555.20 | 555.20 | 0.25% | 713,976 |
| Sep 2, 2026 | 561.00 | 562.80 | 551.80 | 553.80 | 553.80 | -1.77% | 602,272 |
| Sep 1, 2026 | 574.80 | 578.60 | 562.20 | 563.80 | 563.80 | -1.91% | 551,044 |
| Aug 31, 2026 | 578.60 | 580.40 | 573.60 | 574.80 | 574.80 | -0.42% | 611,654 |