OTC Markets OTCPK - Delayed Quote
USD
Alfa Laval AB (publ) (ALFVY)
55.03
-0.71
(-1.27%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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 30, 2026
54.89
55.56
54.76
55.03
55.03
20,000
Oct 29, 2026
55.24
55.90
55.21
55.74
55.74
21,300
Oct 28, 2026
55.66
55.88
55.32
55.73
55.73
20,100
Oct 27, 2026
55.33
55.77
55.25
55.77
55.77
29,500
Oct 26, 2026
54.54
55.16
54.41
54.93
54.93
49,300
Oct 23, 2026
54.04
54.60
54.00
54.31
54.31
28,500
Oct 22, 2026
55.38
55.38
54.50
54.51
54.51
19,800
Oct 21, 2026
56.65
56.66
55.94
56.42
56.42
16,500
Oct 20, 2026
55.84
56.79
55.64
56.39
56.39
17,800
Oct 19, 2026
57.63
57.63
57.13
57.13
57.13
19,400
Oct 16, 2026
57.86
58.27
57.56
57.69
57.69
20,400
Oct 15, 2026
57.52
57.56
57.19
57.49
57.49
20,200
Oct 14, 2026
58.99
59.04
58.12
58.27
58.27
18,000
Oct 13, 2026
59.35
59.39
59.02
59.37
59.37
14,900
Oct 12, 2026
57.82
58.20
57.77
57.83
57.83
13,700
Oct 9, 2026
57.57
57.90
57.35
57.87
57.87
14,500
Oct 8, 2026
56.03
56.32
55.85
56.32
56.32
18,400
Oct 7, 2026
56.53
56.85
56.30
56.78
56.78
16,400
Oct 6, 2026
57.60
57.82
57.42
57.51
57.51
14,400
Oct 5, 2026
55.94
56.69
55.82
56.48
56.48
22,300
Oct 2, 2026
55.99
56.06
55.77
56.05
56.05
17,600
Oct 1, 2026
55.04
55.11
54.40
54.60
54.60
25,200
Sep 30, 2026
56.50
56.50
55.48
55.57
55.57
12,200
Sep 29, 2026
56.75
56.87
56.07
56.48
56.48
16,800
Sep 28, 2026
57.06
57.39
56.71
56.84
56.84
17,100
Sep 25, 2026
56.52
57.16
56.46
57.07
57.07
10,400
Sep 24, 2026
56.65
56.90
56.19
56.54
56.54
19,800
Sep 23, 2026
56.59
56.59
56.17
56.42
56.42
10,400
Sep 22, 2026
57.27
57.60
57.14
57.51
57.51
16,000
Sep 21, 2026
56.30
56.71
56.26
56.71
56.71
17,500
Sep 18, 2026
55.47
55.51
55.20
55.48
55.48
19,500
Sep 17, 2026
56.65
56.87
56.38
56.43
56.43
27,200
Sep 16, 2026
55.69
56.11
55.19
55.40
55.40
15,900
Sep 15, 2026
55.32
55.47
54.97
55.19
55.19
66,600
Sep 14, 2026
54.42
55.03
54.42
54.88
54.88
26,000
Sep 11, 2026
56.59
56.62
56.36
56.46
56.46
25,200
Sep 10, 2026
56.40
56.60
56.09
56.13
56.13
18,900
Sep 9, 2026
58.03
58.12
57.39
57.39
57.39
43,800
Sep 8, 2026
58.52
58.78
58.22
58.57
58.57
10,600
Sep 4, 2026
57.81
58.24
57.81
58.06
58.06
8,700
Sep 3, 2026
58.45
58.45
57.93
58.10
58.10
62,900
Sep 2, 2026
57.94
57.94
57.33
57.54
57.54
11,900
Sep 1, 2026
59.25
59.25
58.41
58.42
58.42
40,100
Aug 31, 2026
60.05
60.05
59.83
59.89
59.89
290,600
Aug 28, 2026
60.89
60.89
59.84
59.95
59.95
68,900
Aug 27, 2026
60.81
60.81
60.40
60.61
60.61
5,700
Aug 26, 2026
60.91
61.16
60.38
60.50
60.50
6,400
Aug 25, 2026
60.67
60.94
60.54
60.64
60.64
10,500
Aug 24, 2026
59.44
59.68
59.33
59.58
59.58
10,600
Aug 21, 2026
59.36
59.36
59.09
59.24
59.24
17,700
Aug 20, 2026
57.81
58.01
57.54
57.66
57.66
13,700
Aug 19, 2026
57.84
57.94
57.73
57.93
57.93
11,400
Aug 18, 2026
58.05
58.05
57.64
57.64
57.64
12,000
Aug 17, 2026
58.83
58.88
58.59
58.74
58.74
16,300
Aug 14, 2026
58.58
58.75
58.33
58.52
58.52
7,300
Aug 13, 2026
59.00
59.00
58.75
58.85
58.85
5,800
Aug 12, 2026
59.78
59.81
58.93
58.97
58.97
8,000
Aug 11, 2026
59.86
60.05
59.10
59.22
59.22
9,300
Aug 10, 2026
60.05
60.08
59.87
59.95
59.95
8,200
Aug 7, 2026
60.55
60.63
59.95
60.00
60.00
6,000
Aug 6, 2026
60.59
60.61
59.99
60.00
60.00
7,800
Aug 5, 2026
59.98
59.98
59.73
59.87
59.87
9,700
Aug 4, 2026
59.92
60.31
59.75
60.31
60.31
29,400
Aug 3, 2026
58.91
59.39
58.91
59.32
59.32
12,500
Jul 31, 2026
59.43
59.47
58.60
59.29
59.29
10,000
Jul 30, 2026
58.34
58.93
58.26
58.93
58.93
10,300
Jul 29, 2026
56.96
56.98
56.14
56.46
56.46
9,900
Jul 28, 2026
56.76
57.58
56.75
57.51
57.51
12,900
Jul 27, 2026
59.20
59.20
58.23
58.52
58.52
12,200
Jul 24, 2026
59.52
59.52
58.77
58.81
58.81
20,000
Jul 23, 2026
58.52
59.19
58.52
59.05
59.05
10,200
Jul 22, 2026
59.08
59.29
58.87
58.95
58.95
6,900
Jul 21, 2026
57.92
58.38
57.51
58.32
58.32
11,000
Jul 20, 2026
58.31
58.31
57.17
57.30
57.30
13,900
Jul 17, 2026
57.66
58.21
57.66
57.97
57.97
7,700
Jul 16, 2026
58.22
58.59
58.22
58.46
58.46
8,700
Jul 15, 2026
58.50
58.63
57.83
58.35
58.35
18,800
Jul 14, 2026
58.64
58.79
58.25
58.28
58.28
13,700
Jul 13, 2026
57.71
57.72
57.29
57.36
57.36
10,900
Jul 10, 2026
58.28
58.36
57.84
58.03
58.03
10,300
Jul 9, 2026
57.72
58.08
57.72
57.91
57.91
16,900
Jul 8, 2026
57.34
57.58
56.80
57.49
57.49
11,100
Jul 7, 2026
59.66
59.66
58.02
58.21
58.21
11,300
Jul 6, 2026
60.47
60.65
60.35
60.51
60.51
17,300
Jul 2, 2026
59.76
60.08
59.52
59.71
59.71
22,500
Jul 1, 2026
58.97
59.58
58.97
59.49
59.49
8,300
Jun 30, 2026
58.91
59.71
58.78
59.50
59.50
13,300
Jun 29, 2026
58.05
58.59
57.97
58.59
58.59
16,000
Jun 26, 2026
57.44
57.57
57.14
57.27
57.27
19,500
Jun 25, 2026
57.37
58.02
57.37
57.95
57.95
18,600
Jun 24, 2026
56.42
57.31
56.35
56.85
56.85
11,800
Jun 23, 2026
56.33
56.38
55.92
55.95
55.95
15,300
Jun 22, 2026
57.71
58.34
57.71
58.25
58.25
13,000
Jun 18, 2026
57.72
58.15
57.62
57.77
57.77
10,800
Jun 17, 2026
58.32
58.67
57.01
57.21
57.21
17,500
Jun 16, 2026
58.07
58.48
57.76
57.81
57.81
14,600
Jun 15, 2026
57.05
57.25
56.15
56.16
56.16
14,300
Jun 12, 2026
55.98
56.75
55.67
56.24
56.24
11,700
Jun 11, 2026
55.25
56.31
54.66
56.29
56.29
21,400
Jun 10, 2026
56.22
56.52
55.41
55.42
55.42
9,100
Jun 9, 2026
57.04
57.09
55.48
56.08
56.08
13,500
Jun 8, 2026
57.24
57.82
56.71
56.76
56.76
12,500
Jun 5, 2026
58.00
58.05
56.36
56.58
56.58
12,000
Jun 4, 2026
58.11
58.14
57.66
57.90
57.90
11,200
Jun 3, 2026
56.85
57.33
56.82
57.21
57.21
13,900
Jun 2, 2026
55.72
56.21
55.69
56.07
56.07
17,000
Jun 1, 2026
55.08
55.29
54.77
55.15
55.15
15,300
May 29, 2026
56.00
56.38
55.91
55.91
55.91
14,100
May 28, 2026
56.01
56.62
55.65
55.94
55.94
19,600
May 27, 2026
58.17
58.17
57.29
57.59
57.59
17,000
May 26, 2026
57.92
57.92
57.22
57.67
57.67
5,600
May 22, 2026
58.98
58.98
58.58
58.66
58.66
6,900
May 21, 2026
58.09
59.29
58.00
58.84
58.84
19,300
May 20, 2026
57.66
58.68
57.64
58.40
58.40
13,400
May 19, 2026
57.86
57.86
57.21
57.61
57.61
14,800
May 18, 2026
57.89
57.89
57.10
57.76
57.76
18,200
May 15, 2026
56.60
57.11
56.45
56.79
56.79
17,200
May 14, 2026
58.63
58.63
56.27
58.30
58.30
9,200
May 13, 2026
58.21
58.46
56.77
58.31
58.31
11,200
May 12, 2026
57.78
57.78
57.22
57.56
57.56
26,900
May 11, 2026
58.65
59.08
58.65
58.77
58.77
10,800
May 8, 2026
59.29
59.29
58.63
59.04
59.04
6,600
May 7, 2026
60.80
60.80
58.69
58.77
58.77
8,700
May 6, 2026
61.31
61.50
60.99
61.42
61.42
28,000
May 5, 2026
58.84
59.46
58.84
59.40
59.40
7,500
May 4, 2026
59.35
59.51
58.13
58.25
58.25
10,900
May 1, 2026
59.96
60.25
59.31
59.81
59.81
10,800
Apr 30, 2026
59.18
60.01
58.98
59.76
59.76
12,700
Apr 29, 2026
57.69
57.86
57.13
57.13
57.13
9,100
Apr 28, 2026
57.59
57.59
57.03
57.36
57.36
8,500
Apr 27, 2026
58.89
58.89
58.56
58.73
58.73
8,700
Apr 24, 2026
0.975
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
58.46
58.64
58.24
58.46
58.46
13,800
Apr 23, 2026
59.91
60.23
58.87
58.99
58.01
11,500
Apr 22, 2026
60.47
60.47
59.17
59.25
58.27
4,900
Apr 21, 2026
62.03
62.04
61.11
61.17
60.16
8,100
Apr 20, 2026
62.07
62.07
60.82
61.84
60.82
11,200
Apr 17, 2026
62.81
62.95
62.25
62.26
61.23
4,900
Apr 16, 2026
61.04
61.06
60.53
60.90
59.89
12,900
Apr 15, 2026
60.75
61.21
60.55
61.11
60.10
9,300
Apr 14, 2026
60.56
61.00
60.55
60.78
59.78
11,200
Apr 13, 2026
59.27
60.62
59.27
60.55
59.55
12,300
Apr 10, 2026
59.46
59.46
58.77
59.03
58.05
7,600
Apr 9, 2026
58.12
58.85
57.91
58.64
57.67
32,700
Apr 8, 2026
59.21
59.21
58.24
58.53
57.56
16,000
Apr 7, 2026
54.90
56.55
54.57
55.97
55.04
27,600
Apr 6, 2026
55.25
55.75
54.88
55.16
54.25
21,800
Apr 2, 2026
55.71
56.30
54.51
55.28
54.37
13,000
Apr 1, 2026
55.41
55.98
55.22
55.50
54.58
14,600
Mar 31, 2026
53.12
54.96
53.12
54.89
53.98
19,000
Mar 30, 2026
53.35
53.35
52.48
52.74
51.87
19,900
Mar 27, 2026
53.42
53.70
52.72
52.82
51.95
27,300
Mar 26, 2026
55.02
55.30
54.34
54.34
53.44
37,400
Mar 25, 2026
55.79
55.99
55.40
55.62
54.70
17,900
Mar 24, 2026
53.70
54.97
53.70
54.67
53.77
27,400
Mar 23, 2026
54.37
55.58
54.30
54.98
54.07
22,400
Mar 20, 2026
55.12
55.12
53.63
53.63
52.74
18,000
Mar 19, 2026
54.48
56.18
54.44
55.70
54.78
26,300
Mar 18, 2026
56.69
57.40
55.60
55.60
54.68
23,700
Mar 17, 2026
56.33
56.49
56.05
56.31
55.38
18,200
Mar 16, 2026
55.37
56.12
55.37
56.00
55.07
24,300
Mar 13, 2026
56.56
56.86
55.14
55.29
54.38
135,100
Mar 12, 2026
56.85
57.17
56.27
56.80
55.86
19,600
Mar 11, 2026
56.43
57.20
56.17
56.61
55.67
18,700
Mar 10, 2026
57.03
57.50
56.35
56.37
55.44
19,200
Mar 9, 2026
54.22
56.46
53.90
56.33
55.40
25,500
Mar 6, 2026
55.41
56.35
55.20
56.34
55.41
17,200
Mar 5, 2026
56.68
57.06
56.13
56.68
55.74
18,400
Mar 4, 2026
56.82
56.98
56.46
56.83
55.89
26,400
Mar 3, 2026
55.90
56.75
55.38
56.44
55.51
26,600
Mar 2, 2026
58.37
58.68
58.04
58.32
57.36
11,000
Feb 27, 2026
58.76
59.48
58.10
58.92
57.95
8,200
Feb 26, 2026
58.94
58.94
58.31
58.60
57.63
11,000
Feb 25, 2026
58.68
58.97
58.17
58.93
57.96
10,000
Feb 24, 2026
58.54
59.35
58.51
59.35
58.37
13,800
Feb 23, 2026
58.21
58.35
58.12
58.25
57.29
8,300
Feb 20, 2026
57.19
57.98
57.19
57.86
56.90
11,900
Feb 19, 2026
57.01
57.61
57.01
57.49
56.54
12,100
Feb 18, 2026
57.88
58.22
57.40
57.49
56.54
13,200
Feb 17, 2026
57.01
57.61
56.71
57.61
56.66
7,800
Feb 13, 2026
56.97
57.10
56.84
56.92
55.98
11,300
Feb 12, 2026
57.80
57.93
56.84
57.02
56.08
13,600
Feb 11, 2026
58.25
58.32
57.64
58.01
57.05
10,000
Feb 10, 2026
57.56
57.66
57.14
57.14
56.20
8,700
Feb 9, 2026
56.76
57.28
56.75
57.17
56.23
15,500
Feb 6, 2026
56.25
56.69
56.25
56.69
55.75
7,500
Feb 5, 2026
55.95
56.25
55.64
55.73
54.81
23,600
Feb 4, 2026
57.12
57.49
56.24
56.44
55.51
12,700
Feb 3, 2026
56.72
56.87
56.18
56.62
55.68
21,700
Feb 2, 2026
58.46
59.04
58.46
58.99
58.01
10,700
Jan 30, 2026
58.41
58.48
57.91
58.00
57.04
15,800
Jan 29, 2026
59.22
59.22
57.93
58.80
57.83
12,900
Jan 28, 2026
57.22
57.30
56.94
57.23
56.28
10,900
Jan 27, 2026
57.87
58.30
57.87
58.09
57.13
14,300
Jan 26, 2026
56.77
57.57
56.76
57.41
56.46
19,500
Jan 23, 2026
56.23
56.53
55.80
56.50
55.57
9,800
Jan 22, 2026
56.72
56.81
56.36
56.49
55.56
13,500
Jan 21, 2026
54.61
55.39
54.47
55.22
54.31
14,000
Jan 20, 2026
54.27
54.61
54.05
54.23
53.33
14,100
Jan 16, 2026
54.91
55.05
54.78
55.04
54.13
24,300
Jan 15, 2026
54.93
55.10
54.90
54.93
54.02
9,800
Jan 14, 2026
54.30
54.84
54.12
54.24
53.34
14,700
Jan 13, 2026
53.73
53.87
53.42
53.52
52.64
18,300
Jan 12, 2026
53.86
53.99
53.76
53.89
53.00
13,000
Jan 9, 2026
52.77
53.56
52.71
53.51
52.63
12,000
Jan 8, 2026
51.61
51.97
51.61
51.89
51.03
19,200
Jan 7, 2026
52.75
52.77
52.33
52.64
51.77
140,600
Jan 6, 2026
50.72
51.71
50.72
51.61
50.76
46,200
Jan 5, 2026
50.94
51.65
50.64
51.64
50.79
22,800
Jan 2, 2026
50.81
50.89
50.52
50.89
50.05
102,600
Dec 31, 2025
50.34
50.34
50.12
50.24
49.41
6,800
Dec 30, 2025
50.68
50.82
50.46
50.46
49.63
26,300
Dec 29, 2025
50.44
50.61
50.00
50.39
49.56
20,700
Dec 26, 2025
49.55
50.60
49.55
50.47
49.64
62,300
Dec 24, 2025
49.20
50.43
49.20
50.40
49.57
4,900
Dec 23, 2025
50.07
50.65
49.53
50.17
49.34
21,100
Dec 22, 2025
49.83
49.94
49.58
49.86
49.04
22,100
Dec 19, 2025
49.29
49.66
49.26
49.52
48.70
31,800
Dec 18, 2025
48.79
49.18
48.79
48.98
48.17
287,600
Dec 17, 2025
48.84
48.84
48.03
48.10
47.30
342,800
Dec 16, 2025
49.48
49.48
49.15
49.43
48.61
8,500
Dec 15, 2025
49.50
49.76
49.30
49.49
48.67
133,800
Dec 12, 2025
50.38
50.38
49.50
49.73
48.91
118,500
Dec 11, 2025
50.22
50.22
50.11
50.19
49.36
9,900
Dec 10, 2025
49.16
50.09
49.16
50.09
49.26
12,700
Dec 9, 2025
48.90
48.99
48.68
48.87
48.06
36,100
Dec 8, 2025
49.15
49.21
48.95
49.19
48.38
18,200
Dec 5, 2025
49.72
49.82
49.34
49.37
48.55
14,100
Dec 4, 2025
49.47
49.58
49.44
49.47
48.65
7,200
Dec 3, 2025
47.66
48.05
47.66
48.01
47.22
22,600
Dec 2, 2025
46.93
47.25
46.89
47.19
46.41
12,500
Dec 1, 2025
47.13
47.29
47.04
47.04
46.26
30,400
Nov 28, 2025
47.09
47.32
47.06
47.22
46.44
4,800
Nov 26, 2025
46.29
46.69
46.29
46.53
45.76
8,300
Nov 25, 2025
46.06
46.43
45.88
46.38
45.61
27,300
Nov 24, 2025
45.38
45.84
45.11
45.31
44.56
14,600
Nov 21, 2025
45.01
45.62
44.79
45.34
44.59
21,700
Nov 20, 2025
45.93
45.98
44.78
44.78
44.04
43,500
Nov 19, 2025
45.59
45.64
45.18
45.45
44.70
19,200
Nov 18, 2025
46.13
46.16
45.62
45.99
45.23
10,500
Nov 17, 2025
47.40
47.52
46.76
46.85
46.08
11,900
Nov 14, 2025
47.64
47.78
47.57
47.57
46.78
11,400
Nov 13, 2025
48.46
48.46
48.07
48.07
47.28
9,600
Nov 12, 2025
47.83
48.35
47.83
48.31
47.51
15,600
Nov 11, 2025
48.03
48.37
47.96
48.21
47.41
16,200
Nov 10, 2025
46.83
47.08
46.70
47.08
46.30
23,200
Nov 7, 2025
46.19
46.62
46.13
46.62
45.85
11,800
Nov 6, 2025
46.80
46.80
46.35
46.45
45.68
13,100
Nov 5, 2025
46.67
47.07
46.67
46.93
46.15
13,300
Nov 4, 2025
46.48
46.59
46.24
46.25
45.49
9,600
Nov 3, 2025
47.30
47.30
47.03
47.04
46.26
10,100
Oct 31, 2025
48.89
48.89
47.45
47.54
46.75
10,900
