ALFA.ST - Alfa Laval AB (publ)

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 2020191.65198.45191.65196.20196.20955,834
Jun 01, 2020192.45192.50188.65191.45191.45446,874
May 29, 2020194.05194.05188.80189.90189.901,517,919
May 28, 2020194.00196.15191.55195.75195.751,064,600
May 27, 2020186.00193.75185.80192.25192.251,219,301
May 26, 2020186.00186.90184.00185.55185.551,015,587
May 25, 2020180.00184.60178.55184.20184.20861,979
May 22, 2020182.85183.75178.15178.70178.701,236,355
May 20, 2020183.15186.00180.80185.10185.10552,172
May 19, 2020188.90189.00182.40184.30184.301,014,450
May 18, 2020179.95187.55179.90187.45187.45809,371
May 15, 2020175.55181.10175.55177.35177.35975,031
May 14, 2020179.15179.70171.30174.60174.601,151,056
May 13, 2020183.40184.45179.70180.05180.051,070,628
May 12, 2020184.80188.85184.20186.15186.15937,365
May 11, 2020187.25188.55184.00185.80185.80589,919
May 08, 2020186.00187.50184.95187.00187.00851,590
May 07, 2020185.75188.20183.05184.65184.651,090,198
May 06, 2020185.80188.10181.20185.70185.701,587,344
May 05, 2020178.65186.70178.05185.75185.751,134,012
May 04, 2020177.50180.85175.50176.25176.251,394,703
Apr 30, 2020191.70192.20182.90183.50183.501,081,355
Apr 29, 2020180.70193.30180.00191.40191.401,484,731
Apr 28, 2020183.20184.40179.30180.70180.701,233,359
Apr 27, 2020172.45183.55172.35182.65182.652,268,123
Apr 24, 2020167.95171.45166.30168.50168.501,488,881
Apr 23, 2020172.75176.60162.10171.00171.002,713,861
Apr 22, 2020165.00168.90162.10168.90168.901,532,937
Apr 21, 2020171.20171.95163.40164.95164.951,659,706
Apr 20, 2020177.95180.50172.10173.90173.901,547,466
Apr 17, 2020181.00183.10175.30177.40177.401,948,135
Apr 16, 2020179.95180.10172.70175.25175.251,213,300
Apr 15, 2020188.05188.35177.85178.45178.451,056,562
Apr 14, 2020189.05190.95186.30188.00188.001,059,166
Apr 09, 2020187.00192.35187.00188.25188.25457,940
Apr 08, 2020187.35189.20184.40186.45186.45625,511
Apr 07, 2020186.80187.95184.00187.75187.751,381,251
Apr 06, 2020175.50181.50175.45181.30181.301,183,113
Apr 03, 2020173.30176.15170.00170.40170.40753,081
Apr 02, 2020170.80174.15169.35173.30173.301,157,602
Apr 01, 2020168.85170.75166.10169.60169.601,177,106
Mar 31, 2020174.45181.45170.25172.25172.252,213,236
Mar 30, 2020175.50175.65167.00172.05172.051,447,238
Mar 27, 2020175.00176.75171.20174.40174.401,483,249
Mar 26, 2020172.00175.95166.25175.95175.951,538,256
Mar 25, 2020168.05175.50163.50175.50175.501,268,007
Mar 24, 2020155.00163.00154.40163.00163.001,252,604
Mar 23, 2020151.65157.25148.60149.60149.601,524,461
Mar 20, 2020177.40177.95156.40159.90159.902,832,517
Mar 19, 2020168.65176.00164.20169.00169.002,440,682
Mar 18, 2020161.05175.15155.05168.65168.652,742,647
Mar 17, 2020162.80173.00148.30166.50166.502,449,280
Mar 16, 2020159.25160.90145.90158.00158.002,756,745
Mar 13, 2020161.85174.00157.50164.85164.852,691,792
Mar 12, 2020166.60170.00154.55156.20156.202,867,432
Mar 11, 2020181.70184.80176.70177.30177.301,485,828
Mar 10, 2020185.30187.30176.45180.10180.102,164,484
Mar 09, 2020185.00187.55173.30182.35182.352,844,284
Mar 06, 2020200.20202.50197.40198.70198.701,356,334
Mar 05, 2020214.10214.60203.10204.70204.701,183,965
Mar 04, 2020215.10216.80211.70212.10212.10753,152
Mar 03, 2020218.30222.30214.40214.50214.501,346,643
Mar 02, 2020221.40222.30211.50215.50215.50957,656
Feb 28, 2020214.60216.90211.00216.10216.101,474,640
Feb 27, 2020224.10225.60216.20221.10221.101,191,564
Feb 26, 2020225.00230.30219.30229.00229.001,098,680
Feb 25, 2020234.40236.10225.80226.70226.701,304,952
Feb 24, 2020240.60241.20232.20232.90232.901,510,181
Feb 21, 2020250.00251.70245.80247.80247.80896,544
Feb 20, 2020254.00254.70250.60252.70252.70742,742
Feb 19, 2020255.00256.70253.30253.70253.70533,128
Feb 18, 2020254.00255.90249.90254.00254.00750,204
Feb 17, 2020254.20256.30252.80255.60255.60476,273
Feb 14, 2020256.20257.30253.40253.90253.90525,668
Feb 13, 2020255.90257.50253.10256.40256.40786,132
Feb 12, 2020257.10260.00256.50257.20257.20649,385
Feb 11, 2020252.00256.40250.70255.70255.70902,871
Feb 10, 2020251.30252.30249.40250.70250.70535,077
Feb 07, 2020254.30255.90248.20252.00252.00810,356
Feb 06, 2020257.00260.50254.40256.50256.50752,469
Feb 05, 2020252.30257.40247.30255.40255.401,489,963
Feb 04, 2020244.40252.10235.10252.10252.102,174,145
Feb 03, 2020241.50245.10235.10235.10235.101,799,008
Jan 31, 2020243.50246.00240.10241.00241.00770,006
Jan 30, 2020241.30245.70240.70243.20243.20801,988
Jan 29, 2020245.60246.10243.10245.00245.00540,789
Jan 28, 2020241.80245.60239.60245.10245.10727,825
Jan 27, 2020244.60245.00240.20241.60241.60790,622
Jan 24, 2020247.10250.60246.90248.70248.70571,994
Jan 23, 2020245.00245.70243.20244.20244.20457,404
Jan 22, 2020251.50252.50245.60247.10247.101,071,850
Jan 21, 2020250.80252.00248.80250.80250.80550,748
Jan 20, 2020251.90253.50249.40252.40252.40475,428
Jan 17, 2020251.40253.40249.20251.50251.501,028,231
Jan 16, 2020245.10251.40244.40249.90249.901,318,005
Jan 15, 2020243.10244.10241.40243.60243.60822,904
Jan 14, 2020239.90243.00238.40243.00243.00870,034
Jan 13, 2020237.80240.20237.60239.30239.30862,100
Jan 10, 2020240.50240.50237.50237.50237.50431,144
Jan 09, 2020238.20240.10236.90238.80238.80778,937
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...