ALFA.ST - Alfa Laval AB (publ)

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2019198.00201.60197.40201.40201.401,532,377
Jan 17, 2019195.00197.20194.25196.95196.951,138,212
Jan 16, 2019194.00195.40190.50194.45194.451,187,169
Jan 15, 2019195.80197.70194.05195.30195.30788,220
Jan 14, 2019196.35196.95193.90194.15194.151,012,374
Jan 11, 2019198.40199.95197.40197.85197.851,112,615
Jan 10, 2019195.85197.25193.35197.25197.25858,731
Jan 09, 2019196.75200.90196.40197.30197.301,001,494
Jan 08, 2019194.15201.70192.95196.75196.751,441,494
Jan 07, 2019193.10196.00191.90194.10194.10937,679
Jan 04, 2019184.60192.95184.60192.05192.05969,644
Jan 03, 2019187.30189.30184.10184.30184.30739,599
Jan 02, 2019188.50189.45184.45188.20188.20931,863
Dec 28, 2018190.40192.30189.10189.65189.65935,600
Dec 27, 2018189.00192.20186.95188.85188.851,106,030
Dec 21, 2018190.00190.60187.10188.50188.501,375,631
Dec 20, 2018192.70193.40188.85190.00190.001,043,625
Dec 19, 2018195.65197.50194.95196.05196.051,185,683
Dec 18, 2018193.60198.45192.45195.95195.95838,997
Dec 17, 2018193.60194.80192.20193.65193.651,075,531
Dec 14, 2018194.90196.00192.35194.55194.55876,520
Dec 13, 2018198.55199.35196.00197.20197.20990,185
Dec 12, 2018195.75199.20194.35198.80198.801,238,408
Dec 11, 2018192.45197.25192.40195.00195.001,203,865
Dec 10, 2018190.00192.85188.70190.35190.351,386,356
Dec 07, 2018189.10194.40189.10191.25191.251,026,721
Dec 06, 2018193.80193.80188.55188.65188.651,726,400
Dec 05, 2018195.85199.45194.70195.45195.451,114,902
Dec 04, 2018197.75200.30196.60198.45198.451,514,773
Dec 03, 2018202.90206.20198.45198.85198.851,604,019
Nov 30, 2018194.00196.90193.40195.80195.801,576,810
Nov 29, 2018192.65194.10191.45193.90193.901,900,010
Nov 28, 2018191.05192.00189.40190.75190.751,479,063
Nov 27, 2018198.35198.35190.60190.70190.701,628,167
Nov 26, 2018193.10198.55192.70198.00198.001,454,983
Nov 23, 2018192.30192.80189.30192.60192.601,486,161
Nov 22, 2018196.00196.20191.90192.70192.701,238,208
Nov 21, 2018197.00197.80194.40196.80196.801,633,063
Nov 20, 2018195.80197.35192.40196.15196.151,782,185
Nov 19, 2018202.00203.50197.65198.00198.001,087,280
Nov 16, 2018201.70205.60199.10201.60201.602,013,588
Nov 15, 2018203.20208.20198.80200.90200.902,205,443
Nov 14, 2018208.00208.20201.40202.30202.303,647,183
Nov 13, 2018217.30220.50210.50211.30211.301,894,474
Nov 12, 2018218.80221.60216.90217.40217.40926,060
Nov 09, 2018220.80220.80220.80220.80220.80-
Nov 08, 2018222.80223.50220.10220.80220.801,242,046
Nov 07, 2018225.30226.00220.60220.80220.801,213,857
Nov 06, 2018225.90227.20222.90223.50223.501,236,508
Nov 05, 2018230.70230.70225.70226.40226.401,043,738
Nov 02, 2018231.20234.30230.90232.60232.60687,286
Nov 01, 2018233.00233.00226.00228.10228.101,087,959
Oct 31, 2018228.70235.90228.60233.70233.701,339,125
Oct 30, 2018229.70229.70221.60226.80226.801,116,033
Oct 29, 2018226.00232.30226.00228.20228.201,354,177
Oct 26, 2018225.20226.30218.20226.00226.002,001,426
Oct 25, 2018218.90228.10218.90227.70227.701,891,439
Oct 24, 2018209.40220.70209.00215.60215.601,626,798
Oct 23, 2018219.90219.90215.00215.80215.802,209,642
Oct 22, 2018225.10227.80223.30224.30224.30888,332
Oct 19, 2018229.60230.00220.40223.70223.702,046,192
Oct 18, 2018230.30231.60226.90230.10230.101,128,216
Oct 17, 2018232.00234.00227.40229.80229.801,467,547
Oct 16, 2018219.50227.60218.40227.60227.601,151,387
Oct 15, 2018221.10222.20218.70220.10220.101,103,417
Oct 12, 2018226.00228.20220.50221.10221.101,985,930
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...