Stockholm - Delayed Quote
SEK
Alfa Laval AB (publ) (ALFA.ST)
545.60
-4.40
(-0.80%)
At close: October 30 at 12:59:36 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
549.60
551.40
542.20
550.00
550.00
610,655
Oct 28, 2026
553.40
560.20
549.60
551.80
551.80
511,268
Oct 27, 2026
535.80
559.20
535.00
553.60
553.60
878,186
Oct 26, 2026
540.40
549.60
540.40
549.60
549.60
612,034
Oct 23, 2026
543.20
545.20
536.60
539.80
539.80
513,113
Oct 22, 2026
549.60
551.40
541.00
541.00
541.00
654,748
Oct 21, 2026
560.60
563.40
555.60
557.60
557.60
436,084
Oct 20, 2026
568.00
568.00
549.60
558.60
558.60
1,033,811
Oct 19, 2026
575.00
576.20
567.00
572.00
572.00
389,848
Oct 16, 2026
575.40
578.40
569.80
576.40
576.40
508,876
Oct 15, 2026
579.40
579.40
563.00
571.40
571.40
866,727
Oct 14, 2026
595.20
595.40
587.80
587.80
587.80
467,607
Oct 13, 2026
583.20
592.20
583.20
590.00
590.00
452,001
Oct 12, 2026
578.00
583.80
577.80
582.40
582.40
385,569
Oct 9, 2026
566.40
578.80
566.00
577.60
577.60
480,075
Oct 8, 2026
564.60
571.20
559.00
560.40
560.40
715,889
Oct 7, 2026
574.00
576.60
565.00
567.00
567.00
823,982
Oct 6, 2026
570.00
579.40
569.00
577.00
577.00
464,170
Oct 5, 2026
561.00
567.40
556.60
567.40
567.40
510,636
Oct 2, 2026
553.80
563.80
552.60
561.00
561.00
513,896
Oct 1, 2026
558.20
558.20
550.40
550.40
550.40
687,293
Sep 30, 2026
564.80
569.20
559.20
559.20
559.20
589,003
Sep 29, 2026
563.20
574.00
558.80
564.00
564.00
530,025
Sep 28, 2026
565.00
572.80
560.00
565.20
565.20
414,895
Sep 25, 2026
565.20
569.00
559.80
563.40
563.40
290,680
Sep 24, 2026
559.60
565.20
555.60
559.60
559.60
615,512
Sep 23, 2026
565.40
566.80
556.40
560.60
560.60
377,754
Sep 22, 2026
556.40
567.20
556.40
564.80
564.80
413,825
Sep 21, 2026
550.00
558.40
549.60
556.40
556.40
380,264
Sep 18, 2026
555.00
555.00
545.00
545.80
545.80
797,121
Sep 17, 2026
550.00
558.40
549.20
556.00
556.00
604,342
Sep 16, 2026
544.20
549.00
541.40
547.60
547.60
714,385
Sep 15, 2026
534.20
542.80
529.20
539.80
539.80
692,544
Sep 14, 2026
544.00
545.00
532.80
534.20
534.20
547,697
Sep 11, 2026
547.00
549.60
544.00
548.20
548.20
440,009
Sep 10, 2026
552.20
555.60
542.00
545.60
545.60
392,054
Sep 9, 2026
562.20
564.60
549.40
551.80
551.80
701,914
Sep 8, 2026
557.00
564.00
555.20
563.60
563.60
378,844
Sep 7, 2026
557.20
562.00
556.40
559.00
559.00
297,015
Sep 4, 2026
555.40
558.60
552.40
555.80
555.80
310,758
Sep 3, 2026
554.00
562.00
552.20
555.20
555.20
731,773
Sep 2, 2026
561.00
562.80
551.80
553.80
553.80
601,701
Sep 1, 2026
574.80
578.60
562.20
563.80
563.80
551,044
Aug 31, 2026
578.60
580.40
573.60
574.80
574.80
616,734
Aug 28, 2026
578.80
584.40
577.20
577.20
577.20
306,745
Aug 27, 2026
578.20
580.40
574.40
576.60
576.60
356,200
Aug 26, 2026
574.80
582.60
572.40
577.20
577.20
298,201
Aug 25, 2026
567.00
577.60
566.00
575.00
575.00
438,214
Aug 24, 2026
560.00
567.60
559.00
566.00
566.00
345,697
Aug 21, 2026
550.80
563.20
550.40
561.20
561.20
480,001
Aug 20, 2026
546.80
554.40
546.40
548.40
548.40
368,111
Aug 19, 2026
550.60
551.80
545.20
548.00
548.00
357,659
Aug 18, 2026
556.00
556.20
550.40
550.60
550.60
281,654
Aug 17, 2026
558.40
562.00
557.40
558.80
558.80
204,841
Aug 14, 2026
562.40
563.00
554.60
557.20
557.20
350,663
Aug 13, 2026
566.20
569.40
561.40
562.80
562.80
282,217
Aug 12, 2026
565.60
570.00
563.20
565.20
565.20
275,427
Aug 11, 2026
570.60
571.60
564.20
564.20
564.20
242,484
Aug 10, 2026
569.00
572.80
567.40
570.80
570.80
239,846
Aug 7, 2026
572.40
574.40
569.00
569.00
569.00
255,529
Aug 6, 2026
567.40
575.60
562.60
572.40
572.40
353,389
Aug 5, 2026
576.20
578.00
565.80
567.40
567.40
477,622
Aug 4, 2026
569.40
577.40
569.40
571.40
571.40
390,181
Aug 3, 2026
565.60
569.20
561.60
566.80
566.80
325,680
Jul 31, 2026
561.00
573.40
561.00
563.60
563.60
683,783
Jul 30, 2026
550.40
560.40
550.00
558.20
558.20
418,758
Jul 29, 2026
557.00
559.80
547.40
547.40
547.40
318,210
Jul 28, 2026
565.60
567.40
549.40
557.00
557.00
581,224
Jul 27, 2026
576.60
578.80
566.80
567.40
567.40
343,922
Jul 24, 2026
577.00
581.20
572.40
574.60
574.60
303,712
Jul 23, 2026
572.20
577.00
566.00
576.80
576.80
473,053
Jul 22, 2026
566.00
575.20
563.40
572.20
572.20
543,822
Jul 21, 2026
540.80
567.60
540.80
565.00
565.00
1,019,694
Jul 20, 2026
559.60
567.80
556.80
556.80
556.80
383,801
Jul 17, 2026
560.60
563.00
552.80
559.60
559.60
577,616
Jul 16, 2026
560.40
565.40
550.20
565.40
565.40
519,806
Jul 15, 2026
565.00
567.60
560.20
560.20
560.20
389,616
Jul 14, 2026
556.60
566.60
554.40
564.60
564.60
342,768
Jul 13, 2026
557.00
559.20
551.40
559.20
559.20
454,594
Jul 10, 2026
560.20
565.60
557.20
560.00
560.00
582,207
Jul 9, 2026
561.80
561.80
554.60
560.20
560.20
464,417
Jul 8, 2026
562.20
562.20
552.80
553.00
553.00
386,633
Jul 7, 2026
583.00
583.20
563.60
563.60
563.60
435,362
Jul 6, 2026
589.20
591.20
583.20
583.20
583.20
350,281
Jul 3, 2026
584.00
592.20
580.00
588.80
588.80
474,988
Jul 2, 2026
576.00
582.80
570.80
578.80
578.80
540,132
Jul 1, 2026
577.00
579.80
572.80
579.20
579.20
626,617
Jun 30, 2026
568.20
577.80
567.00
577.00
577.00
873,021
Jun 29, 2026
560.60
567.60
560.00
565.80
565.80
425,939
Jun 26, 2026
563.60
563.60
555.20
559.20
559.20
643,023
Jun 25, 2026
562.00
565.60
553.60
564.00
564.00
808,672
Jun 24, 2026
548.60
560.60
546.40
557.20
557.20
753,133
Jun 23, 2026
555.00
559.80
543.40
546.20
546.20
659,603
Jun 22, 2026
555.20
560.60
550.80
560.60
560.60
891,249
Jun 18, 2026
550.20
556.80
549.80
552.60
552.60
1,215,777
Jun 17, 2026
544.00
552.60
542.80
547.20
547.20
659,234
Jun 16, 2026
530.60
549.80
530.60
543.80
543.80
950,554
Jun 15, 2026
541.20
546.40
527.40
528.40
528.40
626,561
Jun 12, 2026
533.00
536.40
524.80
530.80
530.80
621,647
Jun 11, 2026
530.20
531.20
522.20
525.80
525.80
251,320
Jun 10, 2026
530.60
535.80
524.00
528.40
528.40
191,155
Jun 9, 2026
539.00
541.20
530.20
530.20
530.20
439,834
Jun 8, 2026
531.00
540.40
528.20
538.40
538.40
358,225
Jun 5, 2026
541.20
549.40
538.40
539.40
539.40
420,359
Jun 4, 2026
538.40
545.00
538.20
542.20
542.20
435,913
Jun 3, 2026
521.60
539.20
520.20
539.20
539.20
669,228
Jun 2, 2026
515.00
523.80
515.00
522.60
522.60
478,505
Jun 1, 2026
519.60
521.80
511.20
511.20
511.20
778,166
May 29, 2026
520.40
522.60
517.40
519.40
519.40
1,169,642
May 28, 2026
533.00
533.00
518.10
518.80
518.80
666,988
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
591,000
May 25, 2026
555.40
557.40
550.60
551.60
551.60
450,989
May 22, 2026
552.20
554.40
547.60
551.40
551.40
271,753
May 21, 2026
545.40
552.00
543.60
549.00
549.00
480,639
May 20, 2026
540.40
547.40
538.60
545.40
545.40
601,914
May 19, 2026
541.20
550.40
539.60
543.60
543.60
432,356
May 18, 2026
533.00
544.40
531.60
541.20
541.20
448,889
May 15, 2026
550.20
551.20
533.80
537.60
537.60
416,174
May 13, 2026
536.60
542.00
536.00
541.00
541.00
268,898
May 12, 2026
538.20
540.60
533.00
534.60
534.60
402,444
May 11, 2026
543.40
545.20
535.00
544.00
544.00
425,378
May 8, 2026
549.00
549.80
541.80
543.40
543.40
507,976
May 7, 2026
568.80
570.80
549.80
549.80
549.80
662,837
May 6, 2026
554.60
568.00
552.40
567.60
567.60
541,918
May 5, 2026
544.60
550.80
541.00
550.80
550.80
458,551
May 4, 2026
554.20
554.20
542.00
544.60
544.60
542,091
Apr 30, 2026
528.40
549.40
526.60
548.00
548.00
615,529
Apr 29, 2026
532.60
540.60
531.80
536.40
536.40
534,086
Apr 28, 2026
539.80
540.40
528.80
532.40
532.40
399,758
Apr 27, 2026
538.80
547.40
538.80
540.40
540.40
383,401
Apr 24, 2026
543.00
546.80
538.40
538.40
538.40
412,607
Apr 23, 2026
9
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
538.00
547.60
535.00
545.80
545.80
712,133
Apr 22, 2026
570.00
579.80
543.60
548.00
539.00
1,526,176
Apr 21, 2026
568.80
571.80
565.00
567.00
557.69
834,405
Apr 20, 2026
568.00
570.00
562.80
565.20
555.92
602,248
Apr 17, 2026
559.60
573.20
554.20
573.00
563.59
984,599
Apr 16, 2026
558.60
562.00
557.00
560.60
551.39
530,830
Apr 15, 2026
557.80
564.00
556.40
557.00
547.85
668,899
Apr 14, 2026
558.20
559.20
554.00
557.40
548.25
548,303
Apr 13, 2026
545.20
556.20
544.40
553.40
544.31
787,585
Apr 10, 2026
544.40
552.40
543.60
548.40
539.39
811,557
Apr 9, 2026
542.00
542.00
533.60
541.40
532.51
590,745
Apr 8, 2026
547.80
550.00
535.40
544.40
535.46
868,945
Apr 7, 2026
520.00
529.60
517.20
524.00
515.39
793,302
Apr 2, 2026
512.00
516.40
510.80
513.60
505.16
335,712
Apr 1, 2026
521.00
524.40
515.60
522.80
514.21
801,736
Mar 31, 2026
503.00
510.20
498.40
507.80
499.46
971,077
Mar 30, 2026
502.60
509.60
502.20
503.20
494.94
900,156
Mar 27, 2026
516.00
517.20
501.80
502.40
494.15
549,656
Mar 26, 2026
518.80
520.80
514.00
516.00
507.53
468,672
Mar 25, 2026
518.60
522.40
517.00
520.60
512.05
521,894
Mar 24, 2026
510.20
511.80
502.00
511.00
502.61
699,345
Mar 23, 2026
493.50
516.80
489.70
508.80
500.44
840,403
Mar 20, 2026
520.20
521.00
505.00
506.20
497.89
994,045
Mar 19, 2026
519.00
521.60
510.00
515.80
507.33
693,447
Mar 18, 2026
527.80
537.60
526.00
527.60
518.93
577,504
Mar 17, 2026
520.80
524.60
516.60
522.60
514.02
430,125
Mar 16, 2026
525.60
527.00
517.00
521.00
512.44
449,330
Mar 13, 2026
531.40
533.80
521.60
524.40
515.79
855,240
Mar 12, 2026
520.20
532.20
518.40
531.60
522.87
678,296
Mar 11, 2026
521.00
521.80
514.40
519.40
510.87
464,254
Mar 10, 2026
518.00
525.00
515.40
521.60
513.03
822,777
Mar 9, 2026
496.20
509.80
495.50
506.00
497.69
782,624
Mar 6, 2026
524.80
527.40
510.60
513.20
504.77
1,015,519
Mar 5, 2026
525.40
530.40
521.00
522.00
513.43
1,015,987
Mar 4, 2026
518.00
524.40
514.80
520.20
511.66
879,087
Mar 3, 2026
527.20
528.00
514.80
519.00
510.48
646,461
Mar 2, 2026
525.00
536.80
521.40
534.80
526.02
867,436
Feb 27, 2026
532.80
537.00
530.80
535.00
526.21
817,441
Feb 26, 2026
529.80
536.60
528.60
531.00
522.28
502,245
Feb 25, 2026
535.40
538.80
527.60
530.20
521.49
608,201
Feb 24, 2026
529.00
536.60
529.00
535.00
526.21
572,644
Feb 23, 2026
522.40
528.60
518.20
528.60
519.92
484,913
Feb 20, 2026
523.40
525.40
518.80
522.20
513.62
362,418
Feb 19, 2026
522.60
522.80
518.00
521.00
512.44
413,874
Feb 18, 2026
516.40
524.00
516.20
521.80
513.23
404,985
Feb 17, 2026
512.20
516.40
506.80
516.40
507.92
631,932
Feb 16, 2026
509.80
515.40
509.20
512.20
503.79
487,189
Feb 13, 2026
510.20
510.40
505.60
509.20
500.84
411,964
Feb 12, 2026
517.00
519.40
509.80
510.20
501.82
530,079
Feb 11, 2026
509.80
520.80
508.20
514.20
505.76
688,481
Feb 10, 2026
512.00
515.60
509.80
509.80
501.43
565,063
Feb 9, 2026
512.00
512.40
506.00
510.40
502.02
472,740
Feb 6, 2026
506.60
512.40
502.60
510.40
502.02
410,702
Feb 5, 2026
508.20
513.80
502.60
506.60
498.28
597,581
Feb 4, 2026
506.60
516.40
505.00
509.40
501.03
970,057
Feb 3, 2026
508.00
524.20
500.80
505.40
497.10
2,002,025
Feb 2, 2026
515.00
530.00
509.40
527.80
519.13
1,176,714
Jan 30, 2026
513.00
519.60
510.00
517.40
508.90
735,376
Jan 29, 2026
510.20
524.60
508.00
514.00
505.56
884,673
Jan 28, 2026
513.20
513.40
506.20
507.00
498.67
593,067
Jan 27, 2026
514.00
515.80
511.00
512.20
503.79
440,913
Jan 26, 2026
506.00
514.00
503.20
514.00
505.56
607,848
Jan 23, 2026
510.00
510.00
504.00
506.40
498.08
963,667
Jan 22, 2026
505.00
514.00
503.40
509.60
501.23
869,739
Jan 21, 2026
494.80
500.00
492.90
500.00
491.79
440,462
Jan 20, 2026
491.40
498.00
489.70
497.10
488.94
603,023
Jan 19, 2026
499.40
499.40
491.20
494.10
485.99
629,295
Jan 16, 2026
508.60
509.40
504.40
507.40
499.07
636,833
Jan 15, 2026
500.60
509.60
500.60
508.60
500.25
696,769
Jan 14, 2026
496.00
504.20
496.00
498.50
490.31
920,410
Jan 13, 2026
496.00
496.20
488.60
493.20
485.10
545,242
Jan 12, 2026
492.60
496.20
489.50
494.30
486.18
534,648
Jan 9, 2026
480.00
492.70
479.50
492.30
484.21
794,915
Jan 8, 2026
482.60
482.60
475.10
478.40
470.54
573,560
Jan 7, 2026
482.00
485.00
473.70
484.60
476.64
677,889
Jan 5, 2026
468.80
474.80
468.10
472.00
464.25
415,069
Jan 2, 2026
465.50
469.80
464.10
468.40
460.71
425,111
Dec 30, 2025
464.20
468.30
462.70
465.70
458.05
389,371
Dec 29, 2025
462.20
466.00
460.10
464.20
456.58
263,553
Dec 23, 2025
461.50
462.80
459.90
461.40
453.82
296,196
Dec 22, 2025
460.60
461.60
458.00
461.50
453.92
324,943
Dec 19, 2025
456.50
461.60
456.50
460.60
453.04
834,570
Dec 18, 2025
448.80
456.80
447.60
456.70
449.20
616,570
Dec 17, 2025
458.40
460.50
448.80
448.80
441.43
680,196
Dec 16, 2025
458.70
460.60
457.10
458.40
450.87
681,604
Dec 15, 2025
461.70
463.50
459.30
460.40
452.84
609,521
Dec 12, 2025
465.40
469.50
460.60
460.70
453.13
593,180
Dec 11, 2025
463.50
465.60
460.90
463.00
455.40
318,916
Dec 10, 2025
458.00
462.20
455.60
461.30
453.72
652,176
Dec 9, 2025
463.00
463.90
456.10
458.70
451.17
542,535
Dec 8, 2025
465.50
466.90
460.80
463.20
455.59
374,431
Dec 5, 2025
469.60
469.60
464.80
465.40
457.76
411,255
Dec 4, 2025
459.80
467.90
455.70
467.40
459.72
721,209
Dec 3, 2025
446.50
451.00
446.10
449.30
441.92
768,132
Dec 2, 2025
446.50
446.50
443.00
444.80
437.49
417,561
Dec 1, 2025
445.00
446.90
442.30
445.80
438.48
324,654
Nov 28, 2025
443.90
448.40
443.60
445.70
438.38
707,011
Nov 27, 2025
442.70
446.20
442.30
444.00
436.71
402,737
Nov 26, 2025
443.90
445.90
441.00
441.70
434.45
670,795
Nov 25, 2025
432.50
442.40
432.50
441.20
433.95
666,070
Nov 24, 2025
435.90
437.70
431.20
432.40
425.30
1,303,917
Nov 21, 2025
428.00
434.00
426.40
432.40
425.30
879,548
Nov 20, 2025
438.90
440.50
434.80
435.10
427.95
851,288
Nov 19, 2025
436.20
436.30
431.60
433.80
426.68
777,844
Nov 18, 2025
441.10
442.50
434.60
435.80
428.64
734,275
Nov 17, 2025
452.00
453.50
446.40
446.40
439.07
451,505
Nov 14, 2025
452.80
453.90
448.00
451.10
443.69
391,212
Nov 13, 2025
457.20
463.00
453.10
454.20
446.74
441,190
Nov 12, 2025
457.50
457.50
452.20
456.30
448.81
692,806
Nov 11, 2025
445.90
456.10
444.50
456.10
448.61
710,929
Nov 10, 2025
444.50
447.10
443.40
445.70
438.38
302,698
Nov 7, 2025
447.10
447.80
439.20
441.00
433.76
367,362
Nov 6, 2025
447.40
448.90
445.00
445.00
437.69
465,753
Nov 5, 2025
443.10
452.00
441.70
448.50
441.13
444,072
Nov 4, 2025
442.80
445.50
439.00
445.20
437.89
614,385
Nov 3, 2025
450.80
453.50
446.10
446.10
438.77
732,029
Oct 31, 2025
455.90
456.20
452.50
454.00
446.54
308,802
Oct 30, 2025
454.10
458.50
454.10
456.60
449.10
402,714
