Alfa Laval AB (publ) (STO:ALFA)
Sweden
· Delayed Price · Currency is SEK 506.00
-7.20 (-1.40%)
Mar 9, 2026, 5:29 PM CET
Alfa Laval AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 496.20 | 509.80 | 495.50 | 506.00 | 506.00 | -1.40% | 776,351 |
| Mar 6, 2026 | 524.80 | 527.40 | 510.60 | 513.20 | 513.20 | -1.69% | 978,877 |
| Mar 5, 2026 | 525.40 | 530.40 | 521.00 | 522.00 | 522.00 | 0.35% | 969,299 |
| Mar 4, 2026 | 518.00 | 524.40 | 514.80 | 520.20 | 520.20 | 0.23% | 877,560 |
| Mar 3, 2026 | 527.20 | 528.00 | 514.80 | 519.00 | 519.00 | -2.92% | 635,959 |
| Mar 2, 2026 | 525.00 | 536.80 | 521.40 | 534.60 | 534.60 | -0.07% | 873,776 |
| Feb 27, 2026 | 532.80 | 537.00 | 530.80 | 535.00 | 535.00 | 0.75% | 817,525 |
| Feb 26, 2026 | 529.80 | 536.60 | 528.60 | 531.00 | 531.00 | 0.15% | 502,931 |
| Feb 25, 2026 | 535.40 | 538.80 | 527.60 | 530.20 | 530.20 | -0.90% | 608,596 |
| Feb 24, 2026 | 529.00 | 536.60 | 529.00 | 535.00 | 535.00 | 1.21% | 572,702 |
| Feb 23, 2026 | 522.40 | 528.60 | 518.20 | 528.60 | 528.60 | 1.23% | 485,295 |
| Feb 20, 2026 | 523.40 | 525.40 | 518.80 | 522.20 | 522.20 | 0.23% | 363,016 |
| Feb 19, 2026 | 522.60 | 522.80 | 518.00 | 521.00 | 521.00 | -0.15% | 414,795 |
| Feb 18, 2026 | 516.40 | 524.00 | 516.20 | 521.80 | 521.80 | 1.05% | 404,985 |
| Feb 17, 2026 | 512.20 | 516.40 | 506.80 | 516.40 | 516.40 | 0.82% | 633,234 |
| Feb 16, 2026 | 509.80 | 515.40 | 509.20 | 512.20 | 512.20 | 0.59% | 487,189 |
| Feb 13, 2026 | 510.20 | 510.40 | 505.60 | 509.20 | 509.20 | -0.20% | 417,362 |
| Feb 12, 2026 | 517.00 | 519.40 | 509.80 | 510.20 | 510.20 | -0.78% | 530,575 |
| Feb 11, 2026 | 509.80 | 520.80 | 508.20 | 514.20 | 514.20 | 0.86% | 688,911 |
| Feb 10, 2026 | 512.00 | 515.60 | 509.80 | 509.80 | 509.80 | -0.12% | 565,063 |
| Feb 9, 2026 | 512.00 | 512.40 | 506.00 | 510.40 | 510.40 | - | 473,251 |
| Feb 6, 2026 | 506.60 | 512.40 | 502.60 | 510.40 | 510.40 | 0.75% | 415,753 |
| Feb 5, 2026 | 508.20 | 513.80 | 502.60 | 506.60 | 506.60 | -0.55% | 598,961 |
| Feb 4, 2026 | 506.60 | 516.40 | 505.00 | 509.40 | 509.40 | 0.79% | 970,895 |
| Feb 3, 2026 | 508.00 | 524.20 | 500.80 | 505.40 | 505.40 | -4.24% | 2,002,218 |
| Feb 2, 2026 | 515.00 | 530.00 | 509.40 | 527.80 | 527.80 | 2.01% | 1,176,845 |
| Jan 30, 2026 | 513.00 | 519.60 | 510.00 | 517.40 | 517.40 | 0.66% | 735,376 |
| Jan 29, 2026 | 510.20 | 524.60 | 508.00 | 514.00 | 514.00 | 1.38% | 885,421 |
| Jan 28, 2026 | 513.20 | 513.40 | 506.20 | 507.00 | 507.00 | -1.02% | 593,142 |
| Jan 27, 2026 | 514.00 | 515.80 | 511.00 | 512.20 | 512.20 | -0.35% | 440,913 |
| Jan 26, 2026 | 506.00 | 514.00 | 503.20 | 514.00 | 514.00 | 1.50% | 607,848 |
| Jan 23, 2026 | 510.00 | 510.00 | 504.00 | 506.40 | 506.40 | -0.63% | 963,667 |
| Jan 22, 2026 | 505.00 | 514.00 | 503.40 | 509.60 | 509.60 | 1.92% | 869,739 |
| Jan 21, 2026 | 494.80 | 500.00 | 492.90 | 500.00 | 500.00 | 0.58% | 440,484 |
| Jan 20, 2026 | 491.40 | 498.00 | 489.70 | 497.10 | 497.10 | 0.61% | 603,239 |
| Jan 19, 2026 | 499.40 | 499.40 | 491.20 | 494.10 | 494.10 | -2.62% | 633,095 |
| Jan 16, 2026 | 508.60 | 509.40 | 504.40 | 507.40 | 507.40 | -0.24% | 636,833 |
| Jan 15, 2026 | 500.60 | 509.60 | 500.60 | 508.60 | 508.60 | 2.03% | 696,769 |
| Jan 14, 2026 | 496.00 | 504.20 | 496.00 | 498.50 | 498.50 | 1.07% | 920,410 |
| Jan 13, 2026 | 496.00 | 496.20 | 488.60 | 493.20 | 493.20 | -0.22% | 545,242 |
| Jan 12, 2026 | 492.60 | 496.20 | 489.50 | 494.30 | 494.30 | 0.41% | 534,523 |
| Jan 9, 2026 | 480.00 | 492.70 | 479.50 | 492.30 | 492.30 | 2.91% | 794,915 |
| Jan 8, 2026 | 482.60 | 482.60 | 475.10 | 478.40 | 478.40 | -1.28% | 573,560 |
| Jan 7, 2026 | 482.00 | 485.00 | 473.70 | 484.60 | 484.60 | 2.67% | 677,889 |
| Jan 5, 2026 | 468.80 | 474.80 | 468.10 | 472.00 | 472.00 | 0.77% | 415,069 |
| Jan 2, 2026 | 465.50 | 469.80 | 464.10 | 468.40 | 468.40 | 0.58% | 425,111 |
| Dec 30, 2025 | 464.20 | 468.30 | 462.70 | 465.70 | 465.70 | 0.32% | 389,371 |
| Dec 29, 2025 | 462.20 | 466.00 | 460.10 | 464.20 | 464.20 | 0.61% | 263,553 |
| Dec 23, 2025 | 461.50 | 462.80 | 459.90 | 461.40 | 461.40 | -0.02% | 299,296 |
| Dec 22, 2025 | 460.60 | 461.60 | 458.00 | 461.50 | 461.50 | 0.20% | 324,943 |
| Dec 19, 2025 | 456.50 | 461.60 | 456.50 | 460.60 | 460.60 | 0.85% | 834,570 |
| Dec 18, 2025 | 448.80 | 456.80 | 447.60 | 456.70 | 456.70 | 1.76% | 616,570 |
| Dec 17, 2025 | 458.40 | 460.50 | 448.80 | 448.80 | 448.80 | -2.09% | 680,196 |
| Dec 16, 2025 | 458.70 | 460.60 | 457.10 | 458.40 | 458.40 | -0.43% | 681,604 |
| Dec 15, 2025 | 461.70 | 463.50 | 459.30 | 460.40 | 460.40 | -0.07% | 609,521 |
| Dec 12, 2025 | 465.40 | 469.50 | 460.60 | 460.70 | 460.70 | -0.50% | 593,406 |
| Dec 11, 2025 | 463.50 | 465.60 | 460.90 | 463.00 | 463.00 | 0.37% | 319,055 |
| Dec 10, 2025 | 458.00 | 462.20 | 455.60 | 461.30 | 461.30 | 0.57% | 652,176 |
| Dec 9, 2025 | 463.00 | 463.90 | 456.10 | 458.70 | 458.70 | -0.97% | 542,535 |
| Dec 8, 2025 | 465.50 | 466.90 | 460.80 | 463.20 | 463.20 | -0.47% | 374,431 |
| Dec 5, 2025 | 469.60 | 469.60 | 464.80 | 465.40 | 465.40 | -0.43% | 411,255 |
| Dec 4, 2025 | 459.80 | 467.90 | 455.70 | 467.40 | 467.40 | 4.03% | 721,209 |
| Dec 3, 2025 | 446.50 | 451.00 | 446.10 | 449.30 | 449.30 | 1.01% | 768,132 |
| Dec 2, 2025 | 446.50 | 446.50 | 443.00 | 444.80 | 444.80 | -0.22% | 417,561 |
| Dec 1, 2025 | 445.00 | 446.90 | 442.30 | 445.80 | 445.80 | 0.02% | 324,654 |
| Nov 28, 2025 | 443.90 | 448.40 | 443.60 | 445.70 | 445.70 | 0.38% | 707,011 |
| Nov 27, 2025 | 442.70 | 446.20 | 442.30 | 444.00 | 444.00 | 0.52% | 402,737 |
| Nov 26, 2025 | 443.90 | 445.90 | 441.00 | 441.70 | 441.70 | 0.11% | 670,795 |
| Nov 25, 2025 | 432.50 | 442.40 | 432.50 | 441.20 | 441.20 | 2.04% | 666,812 |
| Nov 24, 2025 | 435.90 | 437.70 | 431.20 | 432.40 | 432.40 | - | 1,303,917 |
| Nov 21, 2025 | 428.00 | 434.00 | 426.40 | 432.40 | 432.40 | -0.62% | 879,548 |
| Nov 20, 2025 | 438.90 | 440.50 | 434.80 | 435.10 | 435.10 | 0.30% | 851,288 |
| Nov 19, 2025 | 436.20 | 436.30 | 431.60 | 433.80 | 433.80 | -0.46% | 777,844 |
| Nov 18, 2025 | 441.10 | 442.50 | 434.60 | 435.80 | 435.80 | -2.37% | 734,275 |
| Nov 17, 2025 | 452.00 | 453.50 | 446.40 | 446.40 | 446.40 | -1.04% | 451,505 |
| Nov 14, 2025 | 452.80 | 453.90 | 448.00 | 451.10 | 451.10 | -0.68% | 391,212 |
| Nov 13, 2025 | 457.20 | 463.00 | 453.10 | 454.20 | 454.20 | -0.46% | 441,190 |
| Nov 12, 2025 | 457.50 | 457.50 | 452.20 | 456.30 | 456.30 | 0.04% | 692,806 |
| Nov 11, 2025 | 445.90 | 456.10 | 444.50 | 456.10 | 456.10 | 2.33% | 710,929 |
| Nov 10, 2025 | 444.50 | 447.10 | 443.40 | 445.70 | 445.70 | 1.07% | 302,698 |
| Nov 7, 2025 | 447.10 | 447.80 | 439.20 | 441.00 | 441.00 | -0.90% | 367,362 |
| Nov 6, 2025 | 447.40 | 448.90 | 445.00 | 445.00 | 445.00 | -0.78% | 465,753 |
| Nov 5, 2025 | 443.10 | 452.00 | 441.70 | 448.50 | 448.50 | 0.74% | 444,072 |
| Nov 4, 2025 | 442.80 | 445.50 | 439.00 | 445.20 | 445.20 | -0.20% | 614,385 |
| Nov 3, 2025 | 450.80 | 453.50 | 446.10 | 446.10 | 446.10 | -1.74% | 732,029 |
| Oct 31, 2025 | 455.90 | 456.20 | 452.50 | 454.00 | 454.00 | -0.57% | 308,802 |
| Oct 30, 2025 | 454.10 | 458.50 | 454.10 | 456.60 | 456.60 | 0.31% | 402,714 |
| Oct 29, 2025 | 462.00 | 462.00 | 453.00 | 455.20 | 455.20 | -1.13% | 892,817 |
| Oct 28, 2025 | 470.10 | 472.70 | 457.20 | 460.40 | 460.40 | -2.35% | 1,520,401 |
| Oct 27, 2025 | 472.40 | 474.90 | 468.70 | 471.50 | 471.50 | 0.38% | 732,372 |
| Oct 24, 2025 | 463.50 | 469.70 | 463.50 | 469.70 | 469.70 | 1.56% | 523,374 |
| Oct 23, 2025 | 457.00 | 463.20 | 455.80 | 462.50 | 462.50 | 1.38% | 428,157 |
| Oct 22, 2025 | 458.10 | 460.50 | 456.10 | 456.20 | 456.20 | -0.65% | 391,958 |
| Oct 21, 2025 | 453.60 | 459.40 | 452.40 | 459.20 | 459.20 | 1.28% | 605,789 |
| Oct 20, 2025 | 450.00 | 453.40 | 445.10 | 453.40 | 453.40 | 1.30% | 627,958 |
| Oct 17, 2025 | 453.00 | 455.20 | 440.80 | 447.60 | 447.60 | -1.82% | 760,832 |
| Oct 16, 2025 | 451.70 | 456.20 | 448.60 | 455.90 | 455.90 | 1.24% | 451,104 |
| Oct 15, 2025 | 454.40 | 455.70 | 448.50 | 450.30 | 450.30 | -0.04% | 477,209 |
| Oct 14, 2025 | 450.00 | 450.50 | 446.00 | 450.50 | 450.50 | -0.60% | 449,550 |
| Oct 13, 2025 | 449.10 | 453.60 | 446.60 | 453.20 | 453.20 | 1.07% | 551,412 |