ALFA.ST - Alfa Laval AB (publ)

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2018234.90237.90234.90237.40237.40507,199
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
May 28, 2018224.30226.50222.50223.10223.10503,365
May 25, 2018225.70226.90222.50223.10223.101,050,636
May 24, 2018225.50227.40223.30225.00225.001,337,866
May 23, 2018230.70231.00224.10225.30225.301,472,320
May 22, 2018234.00234.20230.70231.50231.501,025,370
May 21, 2018233.30234.80232.40233.00233.00578,919
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...