Alfa Laval AB (publ) (STO:ALFA)
Sweden
· Delayed Price · Currency is SEK 532.40
-8.00 (-1.48%)
Apr 28, 2026, 5:29 PM CET
Alfa Laval AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 539.80 | 540.40 | 528.80 | 532.40 | 532.40 | -1.48% | 376,771 |
| Apr 27, 2026 | 538.80 | 547.40 | 538.80 | 540.40 | 540.40 | 0.37% | 383,455 |
| Apr 24, 2026 | 543.00 | 546.80 | 538.40 | 538.40 | 538.40 | -1.36% | 413,699 |
| Apr 23, 2026 | 538.00 | 547.60 | 535.00 | 545.80 | 545.80 | -0.40% | 678,935 |
| Apr 22, 2026 | 570.00 | 579.80 | 543.60 | 548.00 | 539.00 | -3.35% | 1,371,237 |
| Apr 21, 2026 | 568.80 | 571.80 | 565.00 | 567.00 | 557.69 | 0.32% | 834,405 |
| Apr 20, 2026 | 568.00 | 570.00 | 562.80 | 565.20 | 555.92 | -1.36% | 607,553 |
| Apr 17, 2026 | 559.60 | 573.20 | 554.20 | 573.00 | 563.59 | 2.21% | 986,867 |
| Apr 16, 2026 | 558.60 | 562.00 | 557.00 | 560.60 | 551.39 | 0.65% | 530,830 |
| Apr 15, 2026 | 557.80 | 564.00 | 556.40 | 557.00 | 547.85 | -0.07% | 668,899 |
| Apr 14, 2026 | 558.20 | 559.20 | 554.00 | 557.40 | 548.25 | 0.72% | 548,763 |
| Apr 13, 2026 | 545.20 | 556.20 | 544.40 | 553.40 | 544.31 | 0.91% | 787,585 |
| Apr 10, 2026 | 544.40 | 552.40 | 543.60 | 548.40 | 539.39 | 1.29% | 812,683 |
| Apr 9, 2026 | 542.00 | 542.00 | 533.60 | 541.40 | 532.51 | -0.55% | 590,897 |
| Apr 8, 2026 | 547.80 | 550.00 | 535.40 | 544.40 | 535.46 | 3.89% | 869,116 |
| Apr 7, 2026 | 520.00 | 529.60 | 517.20 | 524.00 | 515.39 | 2.02% | 800,128 |
| Apr 2, 2026 | 512.00 | 516.40 | 510.80 | 513.60 | 505.16 | -1.76% | 335,712 |
| Apr 1, 2026 | 521.00 | 524.40 | 515.60 | 522.80 | 514.21 | 2.95% | 803,406 |
| Mar 31, 2026 | 503.00 | 510.20 | 498.40 | 507.80 | 499.46 | 0.91% | 971,779 |
| Mar 30, 2026 | 502.60 | 509.60 | 502.20 | 503.20 | 494.94 | 0.16% | 905,334 |
| Mar 27, 2026 | 516.00 | 517.20 | 501.80 | 502.40 | 494.15 | -2.64% | 551,354 |
| Mar 26, 2026 | 518.80 | 520.80 | 514.00 | 516.00 | 507.53 | -0.88% | 469,363 |
| Mar 25, 2026 | 518.60 | 522.40 | 517.00 | 520.60 | 512.05 | 1.88% | 523,849 |
| Mar 24, 2026 | 510.20 | 511.80 | 502.00 | 511.00 | 502.61 | 0.43% | 702,361 |
| Mar 23, 2026 | 493.50 | 516.80 | 489.70 | 508.80 | 500.44 | 0.51% | 852,873 |
| Mar 20, 2026 | 520.20 | 521.00 | 505.00 | 506.20 | 497.89 | -1.86% | 994,122 |
| Mar 19, 2026 | 519.00 | 521.60 | 510.00 | 515.80 | 507.33 | -2.24% | 694,435 |
| Mar 18, 2026 | 527.80 | 537.60 | 526.00 | 527.60 | 518.94 | 0.96% | 577,504 |
| Mar 17, 2026 | 520.80 | 524.60 | 516.60 | 522.60 | 514.02 | 0.31% | 430,125 |
| Mar 16, 2026 | 525.60 | 527.00 | 517.00 | 521.00 | 512.44 | -0.65% | 449,330 |
| Mar 13, 2026 | 531.40 | 533.80 | 521.60 | 524.40 | 515.79 | -1.35% | 858,890 |
| Mar 12, 2026 | 520.20 | 532.20 | 518.40 | 531.60 | 522.87 | 2.35% | 680,740 |
| Mar 11, 2026 | 521.00 | 521.80 | 514.40 | 519.40 | 510.87 | -0.42% | 466,183 |
| Mar 10, 2026 | 518.00 | 525.00 | 515.40 | 521.60 | 513.03 | 3.08% | 823,341 |
| Mar 9, 2026 | 496.20 | 509.80 | 495.50 | 506.00 | 497.69 | -1.40% | 783,438 |
| Mar 6, 2026 | 524.80 | 527.40 | 510.60 | 513.20 | 504.77 | -1.69% | 1,024,577 |
| Mar 5, 2026 | 525.40 | 530.40 | 521.00 | 522.00 | 513.43 | 0.35% | 1,016,792 |
| Mar 4, 2026 | 518.00 | 524.40 | 514.80 | 520.20 | 511.66 | 0.23% | 902,327 |
| Mar 3, 2026 | 527.20 | 528.00 | 514.80 | 519.00 | 510.48 | -2.92% | 649,337 |
| Mar 2, 2026 | 525.00 | 536.80 | 521.40 | 534.60 | 525.82 | -0.07% | 873,776 |
| Feb 27, 2026 | 532.80 | 537.00 | 530.80 | 535.00 | 526.21 | 0.75% | 817,525 |
| Feb 26, 2026 | 529.80 | 536.60 | 528.60 | 531.00 | 522.28 | 0.15% | 502,931 |
| Feb 25, 2026 | 535.40 | 538.80 | 527.60 | 530.20 | 521.49 | -0.90% | 608,596 |
| Feb 24, 2026 | 529.00 | 536.60 | 529.00 | 535.00 | 526.21 | 1.21% | 572,702 |
| Feb 23, 2026 | 522.40 | 528.60 | 518.20 | 528.60 | 519.92 | 1.23% | 485,295 |
| Feb 20, 2026 | 523.40 | 525.40 | 518.80 | 522.20 | 513.62 | 0.23% | 363,016 |
| Feb 19, 2026 | 522.60 | 522.80 | 518.00 | 521.00 | 512.44 | -0.15% | 414,795 |
| Feb 18, 2026 | 516.40 | 524.00 | 516.20 | 521.80 | 513.23 | 1.05% | 404,985 |
| Feb 17, 2026 | 512.20 | 516.40 | 506.80 | 516.40 | 507.92 | 0.82% | 633,234 |
| Feb 16, 2026 | 509.80 | 515.40 | 509.20 | 512.20 | 503.79 | 0.59% | 487,189 |
| Feb 13, 2026 | 510.20 | 510.40 | 505.60 | 509.20 | 500.84 | -0.20% | 417,362 |
| Feb 12, 2026 | 517.00 | 519.40 | 509.80 | 510.20 | 501.82 | -0.78% | 530,575 |
| Feb 11, 2026 | 509.80 | 520.80 | 508.20 | 514.20 | 505.76 | 0.86% | 688,911 |
| Feb 10, 2026 | 512.00 | 515.60 | 509.80 | 509.80 | 501.43 | -0.12% | 565,063 |
| Feb 9, 2026 | 512.00 | 512.40 | 506.00 | 510.40 | 502.02 | - | 473,251 |
| Feb 6, 2026 | 506.60 | 512.40 | 502.60 | 510.40 | 502.02 | 0.75% | 415,753 |
| Feb 5, 2026 | 508.20 | 513.80 | 502.60 | 506.60 | 498.28 | -0.55% | 598,961 |
| Feb 4, 2026 | 506.60 | 516.40 | 505.00 | 509.40 | 501.03 | 0.79% | 970,895 |
| Feb 3, 2026 | 508.00 | 524.20 | 500.80 | 505.40 | 497.10 | -4.24% | 2,002,218 |
| Feb 2, 2026 | 515.00 | 530.00 | 509.40 | 527.80 | 519.13 | 2.01% | 1,176,845 |
| Jan 30, 2026 | 513.00 | 519.60 | 510.00 | 517.40 | 508.90 | 0.66% | 735,376 |
| Jan 29, 2026 | 510.20 | 524.60 | 508.00 | 514.00 | 505.56 | 1.38% | 885,421 |
| Jan 28, 2026 | 513.20 | 513.40 | 506.20 | 507.00 | 498.67 | -1.02% | 593,142 |
| Jan 27, 2026 | 514.00 | 515.80 | 511.00 | 512.20 | 503.79 | -0.35% | 440,913 |
| Jan 26, 2026 | 506.00 | 514.00 | 503.20 | 514.00 | 505.56 | 1.50% | 607,848 |
| Jan 23, 2026 | 510.00 | 510.00 | 504.00 | 506.40 | 498.08 | -0.63% | 963,667 |
| Jan 22, 2026 | 505.00 | 514.00 | 503.40 | 509.60 | 501.23 | 1.92% | 869,739 |
| Jan 21, 2026 | 494.80 | 500.00 | 492.90 | 500.00 | 491.79 | 0.58% | 440,484 |
| Jan 20, 2026 | 491.40 | 498.00 | 489.70 | 497.10 | 488.94 | 0.61% | 603,239 |
| Jan 19, 2026 | 499.40 | 499.40 | 491.20 | 494.10 | 485.99 | -2.62% | 633,095 |
| Jan 16, 2026 | 508.60 | 509.40 | 504.40 | 507.40 | 499.07 | -0.24% | 636,833 |
| Jan 15, 2026 | 500.60 | 509.60 | 500.60 | 508.60 | 500.25 | 2.03% | 696,769 |
| Jan 14, 2026 | 496.00 | 504.20 | 496.00 | 498.50 | 490.31 | 1.07% | 920,410 |
| Jan 13, 2026 | 496.00 | 496.20 | 488.60 | 493.20 | 485.10 | -0.22% | 545,242 |
| Jan 12, 2026 | 492.60 | 496.20 | 489.50 | 494.30 | 486.18 | 0.41% | 534,523 |
| Jan 9, 2026 | 480.00 | 492.70 | 479.50 | 492.30 | 484.21 | 2.91% | 794,915 |
| Jan 8, 2026 | 482.60 | 482.60 | 475.10 | 478.40 | 470.54 | -1.28% | 573,560 |
| Jan 7, 2026 | 482.00 | 485.00 | 473.70 | 484.60 | 476.64 | 2.67% | 677,889 |
| Jan 5, 2026 | 468.80 | 474.80 | 468.10 | 472.00 | 464.25 | 0.77% | 415,069 |
| Jan 2, 2026 | 465.50 | 469.80 | 464.10 | 468.40 | 460.71 | 0.58% | 425,111 |
| Dec 30, 2025 | 464.20 | 468.30 | 462.70 | 465.70 | 458.05 | 0.32% | 389,371 |
| Dec 29, 2025 | 462.20 | 466.00 | 460.10 | 464.20 | 456.58 | 0.61% | 263,553 |
| Dec 23, 2025 | 461.50 | 462.80 | 459.90 | 461.40 | 453.82 | -0.02% | 299,296 |
| Dec 22, 2025 | 460.60 | 461.60 | 458.00 | 461.50 | 453.92 | 0.20% | 324,943 |
| Dec 19, 2025 | 456.50 | 461.60 | 456.50 | 460.60 | 453.04 | 0.85% | 834,570 |
| Dec 18, 2025 | 448.80 | 456.80 | 447.60 | 456.70 | 449.20 | 1.76% | 616,570 |
| Dec 17, 2025 | 458.40 | 460.50 | 448.80 | 448.80 | 441.43 | -2.09% | 680,196 |
| Dec 16, 2025 | 458.70 | 460.60 | 457.10 | 458.40 | 450.87 | -0.43% | 681,604 |
| Dec 15, 2025 | 461.70 | 463.50 | 459.30 | 460.40 | 452.84 | -0.07% | 609,521 |
| Dec 12, 2025 | 465.40 | 469.50 | 460.60 | 460.70 | 453.13 | -0.50% | 593,406 |
| Dec 11, 2025 | 463.50 | 465.60 | 460.90 | 463.00 | 455.40 | 0.37% | 319,055 |
| Dec 10, 2025 | 458.00 | 462.20 | 455.60 | 461.30 | 453.72 | 0.57% | 652,176 |
| Dec 9, 2025 | 463.00 | 463.90 | 456.10 | 458.70 | 451.17 | -0.97% | 542,535 |
| Dec 8, 2025 | 465.50 | 466.90 | 460.80 | 463.20 | 455.59 | -0.47% | 374,431 |
| Dec 5, 2025 | 469.60 | 469.60 | 464.80 | 465.40 | 457.76 | -0.43% | 411,255 |
| Dec 4, 2025 | 459.80 | 467.90 | 455.70 | 467.40 | 459.72 | 4.03% | 721,209 |
| Dec 3, 2025 | 446.50 | 451.00 | 446.10 | 449.30 | 441.92 | 1.01% | 768,132 |
| Dec 2, 2025 | 446.50 | 446.50 | 443.00 | 444.80 | 437.49 | -0.22% | 417,561 |
| Dec 1, 2025 | 445.00 | 446.90 | 442.30 | 445.80 | 438.48 | 0.02% | 324,654 |
| Nov 28, 2025 | 443.90 | 448.40 | 443.60 | 445.70 | 438.38 | 0.38% | 707,011 |