Alfa Laval AB

ALFA
🏛️ uk →
427.65
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 366.30 367.10 364.80 365.00 0.0M
2021-12-29 366.30 367.70 365.30 366.35 0.0M
2021-12-23 356.10 362.50 354.60 359.90 0.1M
2021-12-22 351.70 354.10 351.30 352.10 0.1M
2021-12-21 344.80 351.00 344.80 348.00 0.1M
2021-12-20 331.50 343.40 331.50 341.80 0.1M
2021-12-17 342.40 342.90 339.50 342.55 0.1M
2021-12-16 349.80 350.80 342.90 342.95 0.2M
2021-12-15 343.40 345.80 337.90 343.80 0.3M
2021-12-14 358.60 358.70 345.50 345.60 0.0M
2021-12-13 357.20 362.50 354.50 357.65 0.1M
2021-12-10 356.40 358.00 353.20 354.35 0.1M
2021-12-09 361.40 361.60 354.70 354.95 0.1M
2021-12-08 360.40 370.00 357.50 359.70 0.2M
2021-12-07 354.40 362.50 354.40 360.50 0.0M
2021-12-06 347.50 350.70 343.10 347.30 0.1M
2021-12-03 347.40 353.70 342.80 343.00 0.2M
2021-12-02 354.80 357.90 348.50 355.20 0.1M
2021-12-01 355.30 360.60 352.80 360.20 0.5M
2021-11-30 357.70 357.70 349.00 352.70 0.4M
2021-11-29 361.30 366.30 358.90 362.15 0.2M
2021-11-26 356.80 360.10 354.30 356.25 0.1M
2021-11-25 374.00 375.55 372.50 372.60 0.2M
2021-11-24 382.50 382.50 370.40 372.90 0.7M
2021-11-23 374.80 376.80 370.10 373.80 0.1M
2021-11-22 378.80 381.40 377.20 378.30 0.2M
2021-11-19 383.00 384.90 376.10 376.35 0.1M
2021-11-18 387.70 390.00 380.50 383.15 0.3M
2021-11-17 387.20 388.50 384.10 387.50 0.2M
2021-11-16 387.10 390.70 385.40 387.50 0.1M
2021-11-15 385.30 386.90 384.40 386.75 0.1M
2021-11-12 378.10 385.60 377.90 383.50 0.0M
2021-11-11 375.90 381.40 374.50 377.95 0.2M
2021-11-10 378.10 379.20 371.50 373.20 0.1M
2021-11-09 378.10 379.50 375.90 378.45 0.0M
2021-11-08 374.30 380.40 374.30 377.15 0.0M
2021-11-05 372.10 372.40 369.00 372.20 0.0M
2021-11-04 373.40 374.30 370.00 372.20 0.1M
2021-11-03 366.20 372.40 366.20 370.30 0.0M
2021-11-02 366.00 369.10 364.50 365.70 0.2M
2021-11-01 371.00 371.60 363.70 366.55 0.0M
2021-10-29 368.70 369.10 364.50 367.65 0.0M
2021-10-28 358.60 370.80 358.60 367.95 0.2M
2021-10-27 351.60 358.30 351.60 356.75 0.1M
2021-10-26 341.00 352.90 340.50 348.80 0.1M
2021-10-25 340.10 340.10 329.80 333.25 0.2M
2021-10-22 337.20 339.70 332.90 338.40 1.1M
2021-10-21 336.40 338.80 329.00 331.60 0.1M
2021-10-20 333.80 338.60 331.30 336.85 0.1M
2021-10-19 333.80 337.10 333.80 336.80 0.0M
2021-10-18 328.60 331.60 328.00 330.55 0.1M
2021-10-15 330.60 331.90 326.60 330.20 0.0M
2021-10-14 326.80 330.20 326.45 326.45 0.2M
2021-10-13 322.30 326.40 321.50 324.90 0.2M
2021-10-12 315.80 323.90 315.80 322.20 0.0M
2021-10-11 321.50 321.50 316.70 320.50 0.0M
2021-10-08 326.90 327.80 321.70 323.40 0.0M
2021-10-07 324.30 328.20 324.20 327.80 0.0M
2021-10-06 321.20 322.40 318.20 320.65 0.0M
2021-10-05 322.60 324.80 319.80 323.75 0.5M
2021-10-04 321.60 324.80 318.90 320.80 0.2M
2021-10-01 321.30 325.80 320.80 324.70 0.0M
2021-09-30 326.20 329.90 326.20 329.45 0.2M
2021-09-29 324.10 326.50 321.50 324.25 0.0M
2021-09-28 329.50 330.40 322.60 323.90 0.0M
2021-09-27 341.80 341.80 332.00 333.00 0.1M
2021-09-24 339.90 341.50 333.20 339.20 0.1M
2021-09-23 339.20 339.70 336.00 336.50 0.0M
2021-09-22 334.60 335.00 332.10 334.45 0.1M
2021-09-21 335.30 336.00 331.50 333.55 0.0M
2021-09-20 334.40 336.90 330.90 332.20 0.0M
2021-09-17 351.60 351.60 339.90 340.95 0.1M
2021-09-16 346.20 350.60 345.90 350.00 0.2M
2021-09-15 347.50 348.90 343.50 344.40 0.1M
2021-09-14 350.00 350.00 345.60 348.10 0.1M
2021-09-13 351.60 354.20 349.60 354.05 0.1M
2021-09-10 346.40 349.60 345.50 346.15 0.1M
2021-09-09 343.60 347.70 342.90 343.85 0.1M
2021-09-08 346.50 347.10 344.90 345.30 0.1M
2021-09-07 349.20 350.50 348.00 348.85 0.0M
2021-09-06 350.20 352.00 346.80 349.95 0.1M
2021-09-03 356.80 359.20 351.95 351.95 0.0M
2021-09-02 359.30 360.90 357.70 358.90 0.2M
2021-09-01 351.50 358.45 351.50 358.45 0.0M
2021-08-31 351.90 354.10 348.90 352.20 0.0M
2021-08-27 345.30 350.30 345.30 349.35 0.1M
2021-08-26 349.40 349.40 343.70 345.05 0.1M
2021-08-25 349.40 351.10 349.00 349.00 0.0M
2021-08-24 355.80 355.80 348.00 351.40 0.1M
2021-08-23 355.70 355.80 352.80 353.15 0.1M
2021-08-20 350.80 354.90 347.40 353.20 0.1M
2021-08-19 355.30 356.80 349.50 350.75 0.1M
2021-08-18 362.00 362.70 359.90 361.65 0.2M
2021-08-17 362.20 364.10 361.00 361.20 0.1M
2021-08-16 363.90 365.40 362.30 364.95 0.0M
2021-08-13 364.60 366.70 364.60 364.90 0.0M
2021-08-12 364.40 365.90 362.50 364.50 0.1M
2021-08-11 363.70 365.20 360.10 363.50 0.0M
2021-08-10 363.30 364.20 361.20 362.80 0.0M
2021-08-09 364.50 364.50 361.00 364.00 0.0M
2021-08-06 368.30 368.30 364.50 367.95 0.1M
2021-08-05 367.90 370.70 367.00 368.25 0.0M
2021-08-04 371.00 371.00 364.30 368.55 0.0M
2021-08-03 360.00 368.80 360.00 368.40 0.0M
2021-08-02 361.90 365.40 361.10 363.05 0.1M
2021-07-30 356.40 361.00 355.90 358.85 0.1M
2021-07-29 357.80 358.90 356.50 358.25 0.5M
2021-07-28 352.30 358.10 351.28 356.65 0.0M
2021-07-27 350.80 352.00 349.00 349.65 0.4M
2021-07-26 349.90 351.20 348.90 349.00 0.0M
2021-07-23 344.30 352.00 343.70 351.85 0.1M
2021-07-22 339.70 341.90 337.60 338.90 0.1M
2021-07-21 338.80 340.10 332.00 337.65 0.3M
2021-07-20 322.40 337.10 321.20 334.75 0.3M
2021-07-19 313.00 313.00 307.40 309.35 0.1M
2021-07-16 317.50 318.10 313.80 314.35 0.1M
2021-07-15 317.30 317.40 314.40 314.60 0.2M
2021-07-14 315.70 317.40 314.40 315.05 0.1M
2021-07-13 314.50 317.55 314.50 317.55 0.0M
2021-07-12 312.50 314.90 310.20 313.75 0.0M
2021-07-09 306.30 312.20 306.00 309.90 0.1M
2021-07-08 306.10 306.60 303.10 303.30 0.2M
2021-07-07 305.90 308.40 303.70 306.70 0.0M
2021-07-06 309.80 309.80 303.25 303.25 0.0M
2021-07-05 310.00 310.90 307.60 309.10 0.1M
2021-07-02 306.60 310.60 306.60 309.40 0.1M
2021-07-01 306.00 308.56 303.80 306.45 0.0M
2021-06-30 308.90 309.80 300.90 302.85 0.1M
2021-06-29 306.60 309.10 305.60 308.20 0.1M
2021-06-28 301.40 304.60 300.80 301.95 0.1M
2021-06-24 301.10 302.90 299.90 302.05 0.1M
2021-06-23 299.60 299.60 296.20 297.70 0.0M
2021-06-22 296.40 300.00 296.00 297.45 0.1M
2021-06-21 291.60 297.40 290.50 297.35 0.2M
2021-06-18 295.90 298.30 291.50 292.25 0.1M
2021-06-17 296.30 301.60 296.30 298.75 0.0M
2021-06-16 297.90 298.10 295.50 297.30 0.4M
2021-06-15 298.90 299.60 295.00 296.10 0.3M
2021-06-14 302.90 304.10 298.00 299.70 0.0M
2021-06-11 299.90 304.30 299.40 303.40 0.1M
2021-06-10 301.60 302.30 299.80 301.95 0.0M
2021-06-09 305.80 306.70 300.65 300.65 0.1M
2021-06-08 301.40 305.80 301.30 303.90 0.1M
2021-06-07 304.50 305.60 303.20 304.80 0.1M
2021-06-04 308.31 309.70 302.80 304.90 0.1M
2021-06-03 310.90 310.90 306.40 307.10 0.2M
2021-06-02 314.40 314.40 310.50 310.85 0.3M
2021-06-01 314.40 318.60 313.60 314.00 0.3M
2021-05-28 308.90 311.25 308.10 311.25 0.1M
2021-05-27 304.00 307.90 304.00 307.70 0.2M
2021-05-26 302.40 302.90 300.70 302.20 0.9M
2021-05-25 301.60 302.70 301.10 302.20 0.1M
2021-05-24 298.90 300.60 298.90 299.75 0.1M
2021-05-21 299.00 299.70 294.20 297.20 0.2M
2021-05-20 297.00 298.80 295.70 297.50 0.2M
2021-05-19 297.00 298.10 293.10 293.35 0.3M
2021-05-18 302.40 303.20 300.80 302.60 0.2M
2021-05-17 302.30 302.30 297.30 299.00 0.1M
2021-05-14 300.60 302.40 298.90 299.80 0.0M
2021-05-12 297.40 300.80 295.40 295.40 0.1M
2021-05-11 300.80 300.80 294.50 295.40 0.1M
2021-05-10 302.60 303.80 299.90 303.40 0.6M
2021-05-07 298.50 301.40 296.75 299.70 0.2M
2021-05-06 299.90 300.70 294.70 296.65 0.2M
2021-05-05 294.50 301.50 293.50 300.40 0.1M
2021-05-04 291.40 291.90 288.20 290.85 0.0M
2021-04-30 287.70 289.10 286.10 286.80 0.2M
2021-04-29 297.50 298.30 286.00 286.80 0.2M
2021-04-28 301.00 301.00 291.90 295.55 0.1M
2021-04-27 292.90 304.40 284.60 301.90 0.3M
2021-04-26 291.30 292.90 289.50 291.60 0.3M
2021-04-23 286.30 291.50 285.10 289.40 0.8M
2021-04-22 280.90 286.70 280.90 284.10 0.3M
2021-04-21 272.90 274.10 270.90 272.20 0.2M
2021-04-20 275.40 279.40 269.30 270.60 0.4M
2021-04-19 281.00 281.00 277.40 278.00 0.1M
2021-04-16 276.80 281.60 276.30 279.55 0.1M
2021-04-15 274.70 276.70 274.00 275.50 0.3M
2021-04-14 274.40 274.40 271.90 273.40 0.1M
2021-04-13 274.90 277.50 273.40 274.05 0.0M
2021-04-12 270.70 273.40 270.60 272.90 0.2M
2021-04-09 268.90 270.90 267.30 269.25 0.2M
2021-04-08 272.90 274.20 268.20 269.50 0.1M
2021-04-07 271.70 272.30 269.40 270.80 0.1M
2021-04-06 267.80 272.40 267.80 271.75 0.3M
2021-04-01 264.90 268.90 263.65 263.65 0.1M
2021-03-31 266.10 266.20 262.60 263.65 0.1M
2021-03-30 268.00 269.40 265.50 268.30 0.1M
2021-03-29 269.40 270.70 268.00 269.45 0.1M
2021-03-26 271.80 272.30 267.50 269.30 0.6M
2021-03-25 269.90 271.50 267.10 269.30 0.2M
2021-03-24 261.90 270.90 261.90 270.15 0.1M
2021-03-23 269.90 269.90 262.20 266.00 0.1M
2021-03-22 271.60 275.00 270.30 271.50 0.1M
2021-03-19 273.63 276.30 272.80 273.40 0.6M
2021-03-18 273.80 275.20 271.00 273.00 0.2M
2021-03-17 272.90 273.30 271.40 273.20 0.4M
2021-03-16 279.20 279.20 273.20 273.55 0.1M
2021-03-15 274.80 280.50 272.70 273.60 0.2M
2021-03-12 274.70 275.00 270.90 271.90 0.2M
2021-03-11 277.50 277.50 274.20 276.45 0.2M
2021-03-10 273.90 275.60 273.20 273.20 0.1M
2021-03-09 276.00 276.80 272.75 272.75 0.1M
2021-03-08 272.70 276.60 272.70 275.05 0.0M
2021-03-05 267.80 272.10 267.60 271.80 0.0M
2021-03-04 271.40 272.70 269.50 271.05 0.1M
2021-03-03 269.60 272.80 269.00 271.80 0.0M
2021-03-02 267.60 268.70 266.00 267.70 0.0M
2021-03-01 264.60 267.80 263.80 266.35 0.1M
2021-02-26 260.70 262.80 260.40 261.75 0.0M
2021-02-25 265.90 266.80 264.60 265.45 0.4M
2021-02-24 259.90 265.30 259.90 264.05 0.1M
2021-02-23 265.50 266.00 257.80 257.80 0.1M
2021-02-22 255.70 261.70 255.50 260.10 0.1M
2021-02-19 253.50 256.70 251.60 256.70 0.5M
2021-02-18 251.60 256.90 251.60 253.35 0.2M
2021-02-17 251.70 256.20 249.80 251.80 0.2M
2021-02-16 250.80 254.20 250.60 252.95 0.1M
2021-02-15 249.90 252.90 249.50 252.65 0.1M
2021-02-12 248.50 250.00 246.60 249.10 0.1M
2021-02-11 249.90 249.90 245.20 247.50 0.0M
2021-02-10 250.90 252.00 245.90 248.10 0.1M
2021-02-09 247.70 250.60 246.50 247.90 0.1M
2021-02-08 238.10 244.90 238.10 244.25 0.1M
2021-02-05 237.10 237.40 235.70 236.40 0.0M
2021-02-04 236.80 240.70 235.30 237.00 0.1M
2021-02-03 228.10 235.80 219.60 233.60 0.6M
2021-02-02 222.20 225.40 221.10 224.35 0.2M
2021-02-01 219.80 222.50 219.00 221.00 0.0M
2021-01-29 220.50 223.20 218.20 220.70 0.2M
2021-01-28 218.90 224.20 217.10 223.70 0.1M
2021-01-27 231.30 231.60 226.20 226.75 0.0M
2021-01-26 231.30 235.70 231.30 233.65 0.0M
2021-01-25 237.70 237.80 231.30 232.15 1.1M
2021-01-22 235.40 236.50 234.00 234.95 0.0M
2021-01-21 239.90 240.20 235.40 236.45 0.0M
2021-01-20 235.60 237.80 235.30 237.80 0.0M
2021-01-19 237.00 237.00 234.00 235.70 0.0M
2021-01-18 234.30 236.10 233.20 234.60 0.1M
2021-01-15 238.00 238.90 234.30 236.50 0.0M
2021-01-14 237.80 241.30 237.10 237.30 0.0M
2021-01-13 235.30 237.00 234.90 236.20 0.0M
2021-01-12 233.40 236.80 231.80 235.85 0.2M
2021-01-11 232.60 232.60 230.40 232.15 0.0M
2021-01-08 233.80 234.00 231.50 232.45 0.0M
2021-01-07 227.40 233.70 227.40 232.10 0.1M
2021-01-05 228.70 231.10 228.10 229.00 0.0M
2021-01-04 226.30 232.10 226.30 228.70 0.1M