Alfa Laval AB ALFA
OMXSTO · Sweden · Producer Manufacturing
SEK 550.40-8.80 (-1.57%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 550.40 | -1.57% | SEK 558.20 | SEK 558.20 | SEK 550.40 | 622.06K |
| 2026-09-30 | SEK 559.20 | -0.85% | SEK 564.80 | SEK 569.20 | SEK 559.20 | 589.00K |
| 2026-09-29 | SEK 564.00 | -0.21% | SEK 563.20 | SEK 574.00 | SEK 558.80 | 530.03K |
| 2026-09-28 | SEK 565.20 | +0.32% | SEK 565.00 | SEK 572.80 | SEK 560.00 | 414.90K |
| 2026-09-25 | SEK 563.40 | +0.68% | SEK 565.20 | SEK 569.00 | SEK 559.80 | 290.68K |
| 2026-09-24 | SEK 559.60 | -0.18% | SEK 559.60 | SEK 565.20 | SEK 555.60 | 615.51K |
| 2026-09-23 | SEK 560.60 | -0.74% | SEK 565.40 | SEK 566.80 | SEK 556.40 | 377.75K |
| 2026-09-22 | SEK 564.80 | +1.51% | SEK 556.40 | SEK 567.20 | SEK 556.40 | 413.83K |
| 2026-09-21 | SEK 556.40 | +1.94% | SEK 550.00 | SEK 558.40 | SEK 549.60 | 380.26K |
| 2026-09-18 | SEK 545.80 | -1.83% | SEK 555.00 | SEK 555.00 | SEK 545.00 | 797.12K |
| 2026-09-17 | SEK 556.00 | +1.53% | SEK 550.00 | SEK 558.40 | SEK 549.20 | 604.34K |
| 2026-09-16 | SEK 547.60 | +1.44% | SEK 544.20 | SEK 549.00 | SEK 541.40 | 714.39K |
| 2026-09-15 | SEK 539.80 | +1.05% | SEK 534.20 | SEK 542.80 | SEK 529.20 | 692.54K |
| 2026-09-14 | SEK 534.20 | -2.55% | SEK 544.00 | SEK 545.00 | SEK 532.80 | 547.70K |
| 2026-09-11 | SEK 548.20 | +0.48% | SEK 547.00 | SEK 549.60 | SEK 544.00 | 440.01K |
| 2026-09-10 | SEK 545.60 | -1.12% | SEK 552.20 | SEK 555.60 | SEK 542.00 | 392.05K |
| 2026-09-09 | SEK 551.80 | -2.09% | SEK 562.20 | SEK 564.60 | SEK 549.40 | 701.91K |
| 2026-09-08 | SEK 563.60 | +0.82% | SEK 557.00 | SEK 564.00 | SEK 555.20 | 378.84K |
| 2026-09-07 | SEK 559.00 | +0.58% | SEK 557.20 | SEK 562.00 | SEK 556.40 | 297.02K |
| 2026-09-04 | SEK 555.80 | +0.11% | SEK 555.40 | SEK 558.60 | SEK 552.40 | 310.76K |
| 2026-09-03 | SEK 555.20 | +0.25% | SEK 554.00 | SEK 562.00 | SEK 552.20 | 731.77K |
| 2026-09-02 | SEK 553.80 | -1.77% | SEK 561.00 | SEK 562.80 | SEK 551.80 | 601.70K |
| 2026-09-01 | SEK 563.80 | -1.91% | SEK 574.80 | SEK 578.60 | SEK 562.20 | 551.04K |
| 2026-08-31 | SEK 574.80 | -0.42% | SEK 578.60 | SEK 580.40 | SEK 573.60 | 616.73K |
| 2026-08-28 | SEK 577.20 | +0.10% | SEK 578.80 | SEK 584.40 | SEK 577.20 | 306.75K |
| 2026-08-27 | SEK 576.60 | -0.10% | SEK 578.20 | SEK 580.40 | SEK 574.40 | 356.20K |
| 2026-08-26 | SEK 577.20 | +0.38% | SEK 574.80 | SEK 582.60 | SEK 572.40 | 298.20K |
| 2026-08-25 | SEK 575.00 | +1.59% | SEK 567.00 | SEK 577.60 | SEK 566.00 | 438.21K |
| 2026-08-24 | SEK 566.00 | +0.86% | SEK 560.00 | SEK 567.60 | SEK 559.00 | 345.70K |
| 2026-08-21 | SEK 561.20 | +2.33% | SEK 550.80 | SEK 563.20 | SEK 550.40 | 480.00K |
| 2026-08-20 | SEK 548.40 | +0.07% | SEK 546.80 | SEK 554.40 | SEK 546.40 | 368.11K |
| 2026-08-19 | SEK 548.00 | -0.47% | SEK 550.60 | SEK 551.80 | SEK 545.20 | 357.66K |
| 2026-08-18 | SEK 550.60 | -1.47% | SEK 556.00 | SEK 556.20 | SEK 550.40 | 281.65K |
| 2026-08-17 | SEK 558.80 | +0.29% | SEK 558.40 | SEK 562.00 | SEK 557.40 | 204.84K |
| 2026-08-14 | SEK 557.20 | -1.00% | SEK 562.40 | SEK 563.00 | SEK 554.60 | 350.66K |
| 2026-08-13 | SEK 562.80 | -0.42% | SEK 566.20 | SEK 569.40 | SEK 561.40 | 282.22K |
| 2026-08-12 | SEK 565.20 | +0.18% | SEK 565.60 | SEK 570.00 | SEK 563.20 | 275.43K |
| 2026-08-11 | SEK 564.20 | -1.16% | SEK 570.60 | SEK 571.60 | SEK 564.20 | 242.48K |
| 2026-08-10 | SEK 570.80 | +0.32% | SEK 569.00 | SEK 572.80 | SEK 567.40 | 239.85K |
| 2026-08-07 | SEK 569.00 | -0.59% | SEK 572.40 | SEK 574.40 | SEK 569.00 | 255.53K |
| 2026-08-06 | SEK 572.40 | +0.88% | SEK 567.40 | SEK 575.60 | SEK 562.60 | 353.39K |
| 2026-08-05 | SEK 567.40 | -0.70% | SEK 576.20 | SEK 578.00 | SEK 565.80 | 477.62K |
| 2026-08-04 | SEK 571.40 | +0.81% | SEK 569.40 | SEK 577.40 | SEK 569.40 | 390.18K |
| 2026-08-03 | SEK 566.80 | +0.57% | SEK 565.60 | SEK 569.20 | SEK 561.60 | 325.68K |
| 2026-07-31 | SEK 563.60 | +0.97% | SEK 561.00 | SEK 573.40 | SEK 561.00 | 683.78K |
| 2026-07-30 | SEK 558.20 | +1.97% | SEK 550.40 | SEK 560.40 | SEK 550.00 | 418.76K |
| 2026-07-29 | SEK 547.40 | -1.72% | SEK 557.00 | SEK 559.80 | SEK 547.40 | 318.21K |
| 2026-07-28 | SEK 557.00 | -1.83% | SEK 565.60 | SEK 567.40 | SEK 549.40 | 581.22K |
| 2026-07-27 | SEK 567.40 | -1.25% | SEK 576.60 | SEK 578.80 | SEK 566.80 | 343.92K |
| 2026-07-24 | SEK 574.60 | -0.38% | SEK 577.00 | SEK 581.20 | SEK 572.40 | 303.71K |
| 2026-07-23 | SEK 576.80 | +0.80% | SEK 572.20 | SEK 577.00 | SEK 566.00 | 473.05K |
| 2026-07-22 | SEK 572.20 | +1.27% | SEK 566.00 | SEK 575.20 | SEK 563.40 | 543.82K |
| 2026-07-21 | SEK 565.00 | +1.47% | SEK 540.80 | SEK 567.60 | SEK 540.80 | 1.02M |
| 2026-07-20 | SEK 556.80 | -0.50% | SEK 559.60 | SEK 567.80 | SEK 556.80 | 383.80K |
| 2026-07-17 | SEK 559.60 | -1.03% | SEK 560.60 | SEK 563.00 | SEK 552.80 | 577.62K |
| 2026-07-16 | SEK 565.40 | +0.93% | SEK 560.40 | SEK 565.40 | SEK 550.20 | 519.81K |
| 2026-07-15 | SEK 560.20 | -0.78% | SEK 565.00 | SEK 567.60 | SEK 560.20 | 389.62K |
| 2026-07-14 | SEK 564.60 | +0.97% | SEK 556.60 | SEK 566.60 | SEK 554.40 | 342.77K |
| 2026-07-13 | SEK 559.20 | -0.14% | SEK 557.00 | SEK 559.20 | SEK 551.40 | 454.59K |
| 2026-07-10 | SEK 560.00 | -0.04% | SEK 560.20 | SEK 565.60 | SEK 557.20 | 582.21K |
| 2026-07-09 | SEK 560.20 | +1.30% | SEK 561.80 | SEK 561.80 | SEK 554.60 | 464.42K |
| 2026-07-08 | SEK 553.00 | -1.88% | SEK 562.20 | SEK 562.20 | SEK 552.80 | 386.63K |
| 2026-07-07 | SEK 563.60 | -3.36% | SEK 583.00 | SEK 583.20 | SEK 563.60 | 435.36K |
| 2026-07-06 | SEK 583.20 | -0.95% | SEK 589.20 | SEK 591.20 | SEK 583.20 | 350.28K |
| 2026-07-03 | SEK 588.80 | +1.73% | SEK 584.00 | SEK 592.20 | SEK 580.00 | 474.99K |
| 2026-07-02 | SEK 578.80 | -0.07% | SEK 576.00 | SEK 582.80 | SEK 570.80 | 540.13K |
| 2026-07-01 | SEK 579.20 | +0.38% | SEK 577.00 | SEK 579.80 | SEK 572.80 | 626.62K |
| 2026-06-30 | SEK 577.00 | +1.98% | SEK 568.20 | SEK 577.80 | SEK 567.00 | 873.02K |
| 2026-06-29 | SEK 565.80 | +1.18% | SEK 560.60 | SEK 567.60 | SEK 560.00 | 425.94K |
| 2026-06-26 | SEK 559.20 | -0.85% | SEK 563.60 | SEK 563.60 | SEK 555.20 | 643.02K |
| 2026-06-25 | SEK 564.00 | +1.22% | SEK 562.00 | SEK 565.60 | SEK 553.60 | 808.67K |
| 2026-06-24 | SEK 557.20 | +2.01% | SEK 548.60 | SEK 560.60 | SEK 546.40 | 753.13K |
| 2026-06-23 | SEK 546.20 | -2.57% | SEK 555.00 | SEK 559.80 | SEK 543.40 | 659.60K |
| 2026-06-22 | SEK 560.60 | +1.45% | SEK 555.20 | SEK 560.60 | SEK 550.80 | 891.25K |
| 2026-06-18 | SEK 552.60 | +0.99% | SEK 550.20 | SEK 556.80 | SEK 549.80 | 1.22M |
| 2026-06-17 | SEK 547.20 | +0.63% | SEK 544.00 | SEK 552.60 | SEK 542.80 | 659.23K |
| 2026-06-16 | SEK 543.80 | +2.91% | SEK 530.60 | SEK 549.80 | SEK 530.60 | 950.55K |
| 2026-06-15 | SEK 528.40 | -0.45% | SEK 541.20 | SEK 546.40 | SEK 527.40 | 626.56K |
| 2026-06-12 | SEK 530.80 | +0.95% | SEK 533.00 | SEK 536.40 | SEK 524.80 | 621.65K |
| 2026-06-11 | SEK 525.80 | -0.49% | SEK 530.20 | SEK 531.20 | SEK 522.20 | 251.32K |
| 2026-06-10 | SEK 528.40 | -0.34% | SEK 530.60 | SEK 535.80 | SEK 524.00 | 191.16K |
| 2026-06-09 | SEK 530.20 | -1.52% | SEK 539.00 | SEK 541.20 | SEK 530.20 | 439.83K |
| 2026-06-08 | SEK 538.40 | -0.19% | SEK 531.00 | SEK 540.40 | SEK 528.20 | 358.23K |
| 2026-06-05 | SEK 539.40 | -0.52% | SEK 541.20 | SEK 549.40 | SEK 538.40 | 420.36K |
| 2026-06-04 | SEK 542.20 | +0.56% | SEK 538.40 | SEK 545.00 | SEK 538.20 | 435.91K |
| 2026-06-03 | SEK 539.20 | +3.18% | SEK 521.60 | SEK 539.20 | SEK 520.20 | 669.23K |
| 2026-06-02 | SEK 522.60 | +2.23% | SEK 515.00 | SEK 523.80 | SEK 515.00 | 478.51K |
| 2026-06-01 | SEK 511.20 | -1.58% | SEK 519.60 | SEK 521.80 | SEK 511.20 | 778.17K |
| 2026-05-29 | SEK 519.40 | +0.12% | SEK 520.40 | SEK 522.60 | SEK 517.40 | 1.17M |
| 2026-05-28 | SEK 518.80 | -3.28% | SEK 533.00 | SEK 533.00 | SEK 518.10 | 666.99K |