ALFA.ST - Alfa Laval AB (publ)

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
May 21, 2018233.30234.80232.40233.00233.00465,935
May 18, 2018230.90232.90230.20232.50232.50802,676
May 17, 2018229.00230.90228.40230.70230.70502,375
May 16, 2018228.20230.30227.20229.00229.00768,974
May 15, 2018227.60229.30226.50228.40228.40853,814
May 14, 2018228.10228.50226.40228.00228.00750,996
May 11, 2018230.00230.50225.70227.30227.301,386,226
May 09, 2018229.40231.60228.30229.20229.20764,025
May 08, 2018226.20229.50224.60229.50229.501,344,441
May 07, 2018223.80227.10223.20226.70226.70633,019
May 04, 2018223.00224.60222.10224.00224.00859,059
May 03, 2018222.40222.90220.90221.90221.901,716,942
May 02, 2018219.00222.70218.00222.70222.701,739,417
Apr 30, 2018218.30219.30216.60217.70217.70549,301
Apr 27, 2018217.00218.80216.00218.00218.00896,475
Apr 26, 2018215.30218.00214.20216.50216.501,041,404
Apr 25, 2018216.90218.30212.70215.40215.402,300,348
Apr 24, 2018220.80221.50217.30218.40218.402,444,348
Apr 24, 20184.25 Dividend
Apr 23, 2018209.00224.60204.90222.30218.054,476,718
Apr 20, 2018206.00210.20204.50209.00205.003,224,552
Apr 19, 2018207.20209.00206.30207.90203.931,584,561
Apr 18, 2018206.10206.40203.10206.30202.36616,858
Apr 17, 2018202.70206.60202.70206.40202.451,365,175
Apr 16, 2018202.10202.90201.50202.10198.24859,950
Apr 13, 2018198.10202.10198.10202.10198.242,236,850
Apr 12, 2018195.85198.80195.55198.00194.211,120,626
Apr 11, 2018197.05198.30195.20195.35191.62715,197
Apr 10, 2018197.65198.30196.70197.60193.821,348,447
Apr 09, 2018197.35200.10195.05196.20192.451,832,197
Apr 06, 2018198.05198.75196.15196.95193.181,845,312
Apr 05, 2018195.70198.80195.05198.60194.801,716,659
Apr 04, 2018195.10196.70191.20192.50188.822,215,594
Apr 03, 2018194.90195.75193.20194.75191.031,421,155
Mar 29, 2018193.95199.00193.95197.15193.381,303,524
Mar 28, 2018193.05193.75190.75193.55189.851,761,164
Mar 27, 2018194.65196.35193.45194.45190.731,193,124
Mar 26, 2018193.00193.85190.60190.95187.301,441,190
Mar 23, 2018191.55193.55190.65193.10189.411,175,907
Mar 22, 2018195.20196.75192.05193.00189.311,066,365
Mar 21, 2018196.15196.70194.00196.25192.50933,040
Mar 20, 2018194.85196.65194.25196.40192.65699,465
Mar 19, 2018195.50196.15193.25193.85190.141,791,222
Mar 16, 2018197.80198.15195.60195.80192.061,357,554
Mar 15, 2018196.00198.15195.45197.85194.072,750,273
Mar 14, 2018195.25198.05194.80195.15191.421,148,728
Mar 13, 2018197.65199.30194.45195.05191.32764,770
Mar 12, 2018198.65199.80196.95197.40193.631,302,863
Mar 09, 2018196.00197.85195.35197.20193.431,964,883
Mar 08, 2018192.60195.45191.55194.95191.221,540,362
Mar 07, 2018192.10192.70188.95192.00188.332,164,851
Mar 06, 2018191.95192.85190.70190.75187.101,632,550
Mar 05, 2018188.30192.05188.10190.40186.762,764,933
Mar 02, 2018195.00195.50188.25188.80185.192,116,891
Mar 01, 2018199.60200.20196.25196.30192.55849,009
Feb 28, 2018201.00201.60199.90200.30196.47833,186
Feb 27, 2018202.70203.10200.90201.50197.65728,761
Feb 26, 2018200.80202.90200.80201.90198.04996,153
Feb 23, 2018200.50200.90199.25200.20196.37725,684
Feb 22, 2018199.00200.60197.45200.50196.671,447,104
Feb 21, 2018200.30200.60198.70200.10196.271,916,150
Feb 20, 2018196.60202.30196.60201.70197.841,423,984
Feb 19, 2018198.25198.70196.40196.65192.89623,926
Feb 16, 2018198.50199.45197.45197.95194.171,028,534
Feb 15, 2018196.95198.35196.30197.45193.681,109,803
Feb 14, 2018195.45196.65192.45195.50191.761,233,690
Feb 13, 2018196.80197.50194.05194.30190.591,170,711
Feb 12, 2018196.10199.25195.40196.60192.841,523,449
Feb 09, 2018195.00198.25192.95193.50189.801,676,076
Feb 08, 2018200.30201.60195.60196.40192.651,936,066
Feb 07, 2018197.95202.00194.55201.60197.752,102,917
Feb 06, 2018191.70199.25191.60195.45191.712,644,246
Feb 05, 2018205.10205.10199.10199.55195.732,138,361
Feb 02, 2018212.00212.70206.40206.50202.551,607,930
Feb 01, 2018208.00213.30207.30212.00207.952,118,868
Jan 31, 2018206.70209.10205.90206.70202.751,507,493
Jan 30, 2018205.00208.60201.00205.80201.873,031,246
Jan 29, 2018206.10206.90200.80200.80196.961,597,717
Jan 26, 2018206.10207.50204.60206.10202.161,329,883
Jan 25, 2018207.40208.90204.90205.30201.381,104,017
Jan 24, 2018209.70209.80207.20207.50203.53867,673
Jan 23, 2018210.00210.70208.60209.40205.40657,851
Jan 22, 2018209.70210.40209.30209.60205.59954,282
Jan 19, 2018206.60209.30206.40209.30205.301,017,091
Jan 18, 2018207.80207.80205.60206.80202.851,016,410
Jan 17, 2018207.10209.50206.70207.20203.24840,225
Jan 16, 2018206.80208.90206.20208.10204.12937,354
Jan 15, 2018206.10208.50205.90207.20203.24914,705
Jan 12, 2018204.90206.70204.00206.10202.161,126,958
Jan 11, 2018204.50204.50203.00204.00200.10911,294
Jan 10, 2018203.50203.80202.20203.60199.711,010,590
Jan 09, 2018201.30204.20201.30203.50199.611,133,782
Jan 08, 2018201.00201.40199.55201.30197.45881,220
Jan 05, 2018198.40200.20198.20199.95196.13486,400
Jan 04, 2018195.80199.50195.80198.60194.801,125,532
Jan 03, 2018192.35195.40192.35194.90191.17926,293
Jan 02, 2018194.70195.30191.55192.90189.211,367,845
Dec 29, 2017195.40195.60193.60193.80190.091,121,942
Dec 28, 2017196.60197.00194.70195.40191.66982,294
Dec 27, 2017197.00198.00195.50197.00193.23770,269
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...