Alfa Laval AB (publ) (STO:ALFA)
Sweden
· Delayed Price · Currency is SEK 465.40
-2.00 (-0.43%)
At close: Dec 5, 2025
Alfa Laval AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 873,762 |
| 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 |
| Oct 10, 2025 | 448.80 | 455.50 | 448.00 | 448.40 | 448.40 | -0.09% | 456,495 |
| Oct 9, 2025 | 451.20 | 455.00 | 446.90 | 448.80 | 448.80 | 0.09% | 631,945 |
| Oct 8, 2025 | 448.70 | 449.40 | 444.20 | 448.40 | 448.40 | 0.20% | 553,851 |
| Oct 7, 2025 | 451.10 | 453.90 | 447.50 | 447.50 | 447.50 | -0.38% | 526,173 |
| Oct 6, 2025 | 446.50 | 451.20 | 444.50 | 449.20 | 449.20 | 0.58% | 416,806 |
| Oct 3, 2025 | 444.30 | 449.00 | 443.40 | 446.60 | 446.60 | 0.90% | 433,893 |
| Oct 2, 2025 | 434.40 | 443.30 | 433.70 | 442.60 | 442.60 | 2.83% | 579,533 |
| Oct 1, 2025 | 426.90 | 433.70 | 426.00 | 430.40 | 430.40 | 0.47% | 392,338 |
| Sep 30, 2025 | 424.10 | 429.00 | 421.30 | 428.40 | 428.40 | 0.89% | 486,110 |
| Sep 29, 2025 | 430.00 | 430.00 | 422.50 | 424.60 | 424.60 | -0.63% | 665,219 |
| Sep 26, 2025 | 431.10 | 433.20 | 427.20 | 427.30 | 427.30 | -0.63% | 654,712 |
| Sep 25, 2025 | 435.10 | 435.70 | 429.00 | 430.00 | 430.00 | -0.99% | 464,450 |
| Sep 24, 2025 | 438.60 | 441.70 | 434.30 | 434.30 | 434.30 | -1.50% | 662,227 |
| Sep 23, 2025 | 434.20 | 442.10 | 433.20 | 440.90 | 440.90 | 1.59% | 502,152 |
| Sep 22, 2025 | 430.50 | 434.50 | 429.60 | 434.00 | 434.00 | 0.81% | 427,872 |
| Sep 19, 2025 | 434.70 | 434.90 | 430.50 | 430.50 | 430.50 | -0.78% | 726,730 |
| Sep 18, 2025 | 431.30 | 437.00 | 430.10 | 433.90 | 433.90 | 0.95% | 445,594 |
| Sep 17, 2025 | 431.00 | 433.30 | 429.40 | 429.80 | 429.80 | -0.21% | 245,727 |
| Sep 16, 2025 | 437.10 | 439.30 | 430.00 | 430.70 | 430.70 | -1.19% | 492,933 |
| Sep 15, 2025 | 440.40 | 441.80 | 435.30 | 435.90 | 435.90 | -0.75% | 352,072 |
| Sep 12, 2025 | 439.20 | 441.20 | 438.10 | 439.20 | 439.20 | 0.37% | 354,280 |
| Sep 11, 2025 | 437.00 | 439.70 | 432.90 | 437.60 | 437.60 | 0.18% | 429,909 |
| Sep 10, 2025 | 436.40 | 439.10 | 435.30 | 436.80 | 436.80 | 0.34% | 722,083 |
| Sep 9, 2025 | 438.70 | 440.60 | 434.40 | 435.30 | 435.30 | -0.66% | 606,069 |
| Sep 8, 2025 | 435.00 | 439.50 | 433.00 | 438.20 | 438.20 | 1.04% | 333,419 |
| Sep 5, 2025 | 428.50 | 434.30 | 428.00 | 433.70 | 433.70 | 1.40% | 355,852 |
| Sep 4, 2025 | 431.00 | 434.20 | 427.10 | 427.70 | 427.70 | -0.42% | 747,571 |
| Sep 3, 2025 | 426.50 | 429.50 | 423.30 | 429.50 | 429.50 | 1.20% | 340,023 |
| Sep 2, 2025 | 431.10 | 432.70 | 423.70 | 424.40 | 424.40 | -1.55% | 395,326 |
| Sep 1, 2025 | 431.20 | 435.80 | 431.10 | 431.10 | 431.10 | 0.14% | 219,175 |
| Aug 29, 2025 | 435.40 | 438.00 | 430.50 | 430.50 | 430.50 | -1.28% | 421,382 |
| Aug 28, 2025 | 438.50 | 441.00 | 436.10 | 436.10 | 436.10 | -0.41% | 414,527 |
| Aug 27, 2025 | 434.30 | 438.70 | 433.80 | 437.90 | 437.90 | 1.04% | 589,622 |
| Aug 26, 2025 | 435.00 | 437.40 | 433.40 | 433.40 | 433.40 | -0.85% | 1,005,944 |
| Aug 25, 2025 | 444.80 | 444.90 | 436.90 | 437.10 | 437.10 | -1.75% | 408,073 |
| Aug 22, 2025 | 434.30 | 445.40 | 433.60 | 444.90 | 444.90 | 2.23% | 522,553 |
| Aug 21, 2025 | 437.70 | 438.10 | 434.30 | 435.20 | 435.20 | -0.53% | 418,911 |
| Aug 20, 2025 | 437.80 | 439.30 | 436.40 | 437.50 | 437.50 | -0.55% | 392,094 |
| Aug 19, 2025 | 423.50 | 440.00 | 422.40 | 439.90 | 439.90 | 4.29% | 694,710 |
| Aug 18, 2025 | 423.40 | 426.90 | 420.30 | 421.80 | 421.80 | -0.21% | 340,790 |
| Aug 15, 2025 | 422.50 | 424.90 | 421.20 | 422.70 | 422.70 | 0.45% | 336,159 |
| Aug 14, 2025 | 418.50 | 421.10 | 417.20 | 420.80 | 420.80 | 0.53% | 240,483 |
| Aug 13, 2025 | 422.00 | 422.90 | 417.70 | 418.60 | 418.60 | -0.33% | 315,192 |
| Aug 12, 2025 | 416.10 | 420.70 | 416.10 | 420.00 | 420.00 | 1.06% | 241,299 |
| Aug 11, 2025 | 421.30 | 421.30 | 414.70 | 415.60 | 415.60 | -1.07% | 297,703 |
| Aug 8, 2025 | 421.60 | 421.90 | 418.30 | 420.10 | 420.10 | -0.24% | 264,824 |
| Aug 7, 2025 | 420.00 | 425.60 | 420.00 | 421.10 | 421.10 | 0.29% | 338,121 |
| Aug 6, 2025 | 423.00 | 424.30 | 418.20 | 419.90 | 419.90 | -0.10% | 380,448 |
| Aug 5, 2025 | 422.70 | 423.40 | 420.10 | 420.30 | 420.30 | 0.14% | 241,309 |
| Aug 4, 2025 | 421.00 | 421.50 | 417.80 | 419.70 | 419.70 | 0.38% | 289,362 |
| Aug 1, 2025 | 422.20 | 423.30 | 416.50 | 418.10 | 418.10 | -1.97% | 576,961 |
| Jul 31, 2025 | 431.90 | 434.20 | 425.60 | 426.50 | 426.50 | -0.65% | 517,694 |
| Jul 30, 2025 | 424.50 | 431.70 | 422.40 | 429.30 | 429.30 | 1.11% | 511,063 |
| Jul 29, 2025 | 421.90 | 428.90 | 421.70 | 424.60 | 424.60 | 0.83% | 234,144 |
| Jul 28, 2025 | 430.90 | 431.00 | 420.50 | 421.10 | 421.10 | -0.52% | 512,403 |
| Jul 25, 2025 | 425.90 | 425.90 | 419.80 | 423.30 | 423.30 | -0.61% | 406,469 |
| Jul 24, 2025 | 431.00 | 431.20 | 424.80 | 425.90 | 425.90 | -0.09% | 385,297 |
| Jul 23, 2025 | 421.00 | 428.40 | 418.90 | 426.30 | 426.30 | 4.03% | 802,311 |
| Jul 22, 2025 | 410.00 | 422.30 | 398.70 | 409.80 | 409.80 | -2.71% | 1,715,963 |
| Jul 21, 2025 | 425.00 | 426.80 | 420.90 | 421.20 | 421.20 | -0.71% | 608,276 |