Alfa Laval AB (publ) (STO:ALFA)
Sweden · Delayed Price · Currency is SEK 563.40
+3.80 (0.68%)
Sep 25, 2026, 5:29 PM CET
Alfa Laval AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 578.80 | 584.40 | 577.20 | 577.20 | 577.20 | 0.10% | 306,745 |
| Aug 27, 2026 | 578.20 | 580.40 | 574.40 | 576.60 | 576.60 | -0.10% | 356,200 |
| Aug 26, 2026 | 574.80 | 582.60 | 572.40 | 577.20 | 577.20 | 0.38% | 271,943 |
| Aug 25, 2026 | 567.00 | 577.60 | 566.00 | 575.00 | 575.00 | 1.59% | 438,399 |
| Aug 24, 2026 | 560.00 | 567.60 | 559.00 | 566.00 | 566.00 | 0.86% | 345,697 |
| Aug 21, 2026 | 550.80 | 563.20 | 550.40 | 561.20 | 561.20 | 2.33% | 480,001 |
| Aug 20, 2026 | 546.80 | 554.40 | 546.40 | 548.40 | 548.40 | 0.07% | 368,111 |
| Aug 19, 2026 | 550.60 | 551.80 | 545.20 | 548.00 | 548.00 | -0.47% | 348,810 |
| Aug 18, 2026 | 556.00 | 556.20 | 550.40 | 550.60 | 550.60 | -1.47% | 282,235 |
| Aug 17, 2026 | 558.40 | 562.00 | 557.40 | 558.80 | 558.80 | 0.29% | 204,841 |
| 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 |