ALFA.ST - Alfa Laval AB (publ)

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 2018221.10222.20218.70220.10220.10763,367
Oct 12, 2018224.60224.60224.60224.60224.60-
Oct 11, 2018228.00229.50224.10224.60224.601,549,856
Oct 10, 2018241.00241.40231.60232.10232.101,198,760
Oct 09, 2018238.30244.00237.50239.70239.701,677,923
Oct 08, 2018245.90246.20237.20237.20237.201,515,307
Oct 05, 2018246.00249.80245.30245.80245.80888,238
Oct 04, 2018246.50247.50244.60245.90245.90944,520
Oct 03, 2018241.50247.00241.50247.00247.00811,550
Oct 02, 2018238.70241.40234.50241.40241.401,109,234
Oct 01, 2018237.40242.80236.40242.40242.40967,433
Sep 28, 2018244.10244.50241.00241.00241.00844,747
Sep 27, 2018243.80245.60242.40245.40245.40610,777
Sep 26, 2018243.60244.80242.40244.80244.80596,501
Sep 25, 2018243.10244.00239.10243.50243.50964,030
Sep 24, 2018247.40249.20243.80243.80243.80948,414
Sep 21, 2018243.00248.70243.00248.10248.101,518,018
Sep 20, 2018236.70242.70236.10242.10242.101,118,979
Sep 19, 2018234.00236.60233.90236.50236.50958,980
Sep 18, 2018236.60236.60231.60234.00234.00855,075
Sep 17, 2018237.30237.80235.70236.70236.70450,931
Sep 14, 2018235.60238.10235.40238.10238.10473,718
Sep 13, 2018235.10236.30233.70234.60234.60599,773
Sep 12, 2018236.00237.90233.70234.70234.70555,619
Sep 11, 2018233.70234.90231.90234.90234.90744,355
Sep 10, 2018234.00235.50233.00233.30233.30996,836
Sep 07, 2018238.90240.50232.20234.20234.201,177,562
Sep 06, 2018240.50241.30238.40238.60238.60851,071
Sep 05, 2018240.60244.60240.00241.00241.001,973,077
Sep 04, 2018243.00243.00238.70241.30241.301,069,988
Sep 03, 2018242.30243.00240.20242.20242.20888,257
Aug 31, 2018247.40247.40245.00245.10245.10979,269
Aug 30, 2018246.00248.50245.60247.50247.50720,490
Aug 29, 2018244.30247.00243.90246.60246.60730,315
Aug 28, 2018240.30244.10239.80243.80243.80729,971
Aug 27, 2018239.00240.70237.80240.50240.50675,232
Aug 24, 2018240.10240.70238.40239.00239.00611,641
Aug 23, 2018239.80241.50239.30240.10240.10490,556
Aug 22, 2018238.90240.40237.90239.80239.80545,684
Aug 21, 2018239.90239.90236.10239.10239.10864,248
Aug 20, 2018239.00241.70239.00240.20240.20782,081
Aug 17, 2018238.10239.40236.90238.40238.40690,591
Aug 16, 2018234.90237.90234.90237.40237.40750,729
Aug 15, 2018241.80242.40233.50233.70233.701,294,908
Aug 14, 2018243.90244.40241.60242.20242.20591,804
Aug 13, 2018242.70243.40242.00242.30242.30452,613
Aug 10, 2018244.00244.20242.20243.30243.30483,777
Aug 09, 2018244.40245.70242.80245.30245.30890,779
Aug 08, 2018243.10245.30242.90244.30244.30553,965
Aug 07, 2018242.40244.90242.10243.40243.40845,674
Aug 06, 2018243.50245.80240.90241.40241.40827,445
Aug 03, 2018243.40244.50241.90243.50243.50598,335
Aug 02, 2018243.50244.20240.60242.30242.30863,397
Aug 01, 2018242.20244.30241.90243.80243.80786,588
Jul 31, 2018244.00244.00241.00241.70241.70966,592
Jul 30, 2018242.70244.50241.40243.60243.60646,770
Jul 27, 2018244.90245.20242.70242.90242.90882,806
Jul 26, 2018242.20244.50241.30243.90243.90830,097
Jul 25, 2018239.00240.30238.50239.60239.60661,574
Jul 24, 2018240.00242.90239.50240.10240.101,065,647
Jul 23, 2018238.20240.80236.40239.00239.00811,963
Jul 20, 2018239.30241.40236.10239.30239.301,361,554
Jul 19, 2018240.10240.70237.60239.10239.101,089,374
Jul 18, 2018240.00242.70239.50240.00240.001,675,284
Jul 17, 2018231.90240.30230.50239.30239.302,974,388
Jul 16, 2018215.60232.60210.30229.90229.904,037,744
Jul 13, 2018210.00213.40210.00212.80212.801,342,648
Jul 12, 2018207.40210.10206.20209.60209.601,519,518
Jul 11, 2018208.00208.10205.20206.70206.701,495,109
Jul 10, 2018208.50209.80206.50209.50209.501,353,458
Jul 09, 2018204.80208.00204.40207.90207.901,292,742
Jul 06, 2018208.50209.50203.10204.50204.501,038,717
Jul 05, 2018207.70210.40206.20207.00207.001,415,874
Jul 04, 2018211.30212.50206.30207.60207.60970,484
Jul 03, 2018213.40214.80209.80211.30211.301,641,800
Jul 02, 2018210.50210.70207.90208.60208.601,287,091
Jun 29, 2018212.40214.30209.40212.60212.602,162,593
Jun 28, 2018212.10212.40206.60209.30209.301,427,829
Jun 27, 2018207.80214.80206.30212.50212.501,768,028
Jun 26, 2018210.50211.90208.40208.60208.601,381,145
Jun 25, 2018215.80215.80210.40210.40210.401,322,636
Jun 22, 2018214.90214.90214.90214.90214.90-
Jun 21, 2018218.00219.10214.90214.90214.901,365,593
Jun 20, 2018217.20220.00216.50218.00218.001,582,070
Jun 19, 2018217.90218.30215.40217.10217.101,645,086
Jun 18, 2018222.60222.60218.10220.10220.101,334,092
Jun 15, 2018224.10226.30223.10223.20223.201,903,381
Jun 14, 2018221.80224.90220.40224.50224.501,421,873
Jun 13, 2018221.50223.80219.20223.30223.301,429,532
Jun 12, 2018224.30224.90220.70221.40221.401,112,715
Jun 11, 2018225.00225.30222.40223.90223.901,239,199
Jun 08, 2018221.90225.20220.20224.10224.101,034,057
Jun 07, 2018228.30228.30222.70223.20223.201,048,549
Jun 06, 2018223.90223.90223.90223.90223.90-
Jun 05, 2018223.90225.20222.80223.90223.90842,136
Jun 04, 2018225.10225.60221.70223.90223.90774,357
Jun 01, 2018221.40224.80220.30224.40224.401,055,438
May 31, 2018221.60223.10218.70220.20220.201,290,869
May 30, 2018223.40223.90220.20220.80220.80961,005
May 29, 2018221.90222.80220.20222.40222.40981,458
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...