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
2022-12-30 307.00 307.50 304.50 307.30 0.1M
2022-12-29 303.80 307.90 303.80 305.80 0.0M
2022-12-28 307.00 308.00 304.60 307.20 0.0M
2022-12-23 300.80 304.00 300.70 301.25 0.1M
2022-12-22 307.90 309.00 300.10 300.80 0.0M
2022-12-21 300.70 307.00 300.70 305.25 0.3M
2022-12-20 296.80 301.40 296.10 301.00 0.3M
2022-12-19 300.10 303.70 299.00 300.60 0.1M
2022-12-16 306.80 308.50 298.90 300.80 0.2M
2022-12-15 309.90 312.70 304.80 306.70 0.1M
2022-12-14 313.90 317.90 311.80 315.65 0.5M
2022-12-13 308.60 315.60 305.60 313.65 0.1M
2022-12-12 306.70 309.00 304.70 305.90 0.0M
2022-12-09 300.90 308.60 300.90 308.60 0.1M
2022-12-08 305.80 305.80 299.10 300.20 0.1M
2022-12-07 305.90 307.80 303.80 307.50 0.3M
2022-12-06 307.20 310.60 306.10 307.40 0.0M
2022-12-05 304.50 309.00 304.50 306.30 0.1M
2022-12-02 302.90 306.90 302.90 304.95 0.1M
2022-12-01 301.50 303.30 299.10 303.30 0.0M
2022-11-30 297.90 302.00 296.80 296.90 0.1M
2022-11-29 298.40 299.00 295.10 297.15 0.1M
2022-11-28 301.40 301.40 297.30 298.30 0.1M
2022-11-25 299.60 303.30 299.60 301.10 0.0M
2022-11-24 298.60 300.70 297.60 298.80 0.0M
2022-11-23 298.50 300.90 296.60 298.75 0.2M
2022-11-22 295.90 299.40 294.10 298.05 0.1M
2022-11-21 295.50 297.20 290.20 294.60 0.1M
2022-11-18 293.90 298.30 292.70 297.10 0.3M
2022-11-17 291.90 298.20 291.20 292.65 0.2M
2022-11-16 301.60 301.60 292.80 294.90 0.1M
2022-11-15 301.30 301.30 295.00 299.90 0.1M
2022-11-14 304.10 304.10 297.30 300.35 0.5M
2022-11-11 302.50 304.30 297.10 303.20 0.2M
2022-11-10 284.80 300.90 284.40 299.80 0.3M
2022-11-09 289.10 291.05 285.20 288.10 0.3M
2022-11-08 278.90 290.20 278.90 290.10 0.2M
2022-11-07 276.80 283.70 276.80 281.65 0.3M
2022-11-04 273.10 278.90 269.50 269.50 0.1M
2022-11-03 271.10 272.70 267.40 269.50 0.1M
2022-11-02 275.10 278.30 273.30 275.45 0.4M
2022-11-01 276.90 279.50 273.10 274.85 0.1M
2022-10-31 275.30 278.40 271.50 272.85 0.2M
2022-10-28 266.20 274.70 266.10 272.50 0.1M
2022-10-27 265.60 270.50 264.70 270.35 0.2M
2022-10-26 260.70 269.90 260.70 267.65 0.5M
2022-10-25 260.30 268.00 253.90 259.10 0.7M
2022-10-24 280.60 289.50 279.70 287.00 0.3M
2022-10-21 278.30 278.50 271.10 277.70 0.1M
2022-10-20 282.50 283.20 279.00 280.90 0.2M
2022-10-19 289.00 289.00 281.40 284.00 0.1M
2022-10-18 284.40 289.85 284.40 289.85 0.1M
2022-10-17 274.30 283.65 271.60 283.65 0.1M
2022-10-14 279.10 280.70 274.30 276.60 0.0M
2022-10-13 266.80 275.80 262.40 275.80 0.3M
2022-10-12 271.40 273.60 266.40 268.35 0.1M
2022-10-11 271.10 273.80 268.00 272.00 0.1M
2022-10-10 270.40 279.60 270.40 275.15 0.1M
2022-10-07 279.80 281.50 272.35 272.35 0.0M
2022-10-06 285.70 286.00 280.50 282.45 0.1M
2022-10-05 287.90 290.70 280.60 281.00 0.1M
2022-10-04 276.80 286.10 276.70 283.40 0.1M
2022-10-03 272.90 272.90 265.20 270.85 0.1M
2022-09-30 271.20 278.80 268.30 277.65 0.1M
2022-09-29 268.00 271.10 265.30 270.40 0.2M
2022-09-28 259.60 268.30 258.40 267.55 0.1M
2022-09-27 263.10 267.10 258.20 264.60 0.3M
2022-09-26 262.70 265.80 260.50 262.45 1.2M
2022-09-23 263.10 265.90 258.10 263.25 0.4M
2022-09-22 268.60 270.40 264.00 265.55 0.0M
2022-09-21 269.10 275.10 268.40 273.80 0.1M
2022-09-20 276.30 278.40 271.10 271.10 0.2M
2022-09-16 281.20 281.30 273.60 274.75 0.0M
2022-09-15 289.00 290.40 284.00 284.00 0.1M
2022-09-14 290.80 292.40 288.45 288.45 0.1M
2022-09-13 301.30 301.30 292.10 294.30 0.1M
2022-09-12 292.90 298.20 292.90 296.35 0.1M
2022-09-09 288.00 293.30 288.00 292.00 0.1M
2022-09-08 285.70 287.60 278.90 284.05 0.1M
2022-09-07 282.80 284.80 279.50 282.50 0.1M
2022-09-06 283.40 285.60 282.50 284.95 0.1M
2022-09-05 277.80 282.30 276.70 282.20 0.1M
2022-09-02 279.20 286.00 277.60 284.30 0.1M
2022-09-01 282.80 284.60 277.20 277.65 0.1M
2022-08-31 284.90 290.30 283.00 285.60 0.4M
2022-08-30 289.20 294.50 285.50 288.00 0.0M
2022-08-26 296.20 298.20 290.30 290.65 0.0M
2022-08-25 296.60 296.70 292.50 295.10 0.1M
2022-08-24 293.60 295.60 290.20 293.75 0.2M
2022-08-23 293.50 300.10 292.90 295.55 0.2M
2022-08-22 305.10 306.20 300.10 301.80 0.0M
2022-08-19 309.70 312.80 308.60 310.95 0.0M
2022-08-18 305.40 311.60 305.00 310.30 0.0M
2022-08-17 307.60 307.60 304.00 304.25 0.0M
2022-08-16 303.40 309.60 303.40 305.95 0.0M
2022-08-15 303.30 304.70 301.60 301.60 1.1M
2022-08-12 300.80 302.60 300.40 300.55 0.1M
2022-08-11 301.00 301.20 296.80 300.40 0.1M
2022-08-10 285.10 297.00 285.10 295.35 0.1M
2022-08-09 288.70 290.00 285.00 286.10 0.2M
2022-08-08 286.90 293.40 285.50 289.40 0.2M
2022-08-05 294.90 295.30 283.20 285.20 0.3M
2022-08-04 296.20 296.60 293.80 296.60 0.2M
2022-08-03 293.50 297.20 292.80 295.00 0.3M
2022-08-02 297.40 297.40 292.90 293.95 0.4M
2022-08-01 302.00 304.10 295.20 298.00 0.2M
2022-07-29 298.80 303.10 297.80 302.45 0.2M
2022-07-28 292.40 298.30 292.40 296.65 0.2M
2022-07-27 294.10 294.60 291.30 293.60 0.1M
2022-07-26 295.80 297.70 292.10 294.60 0.1M
2022-07-25 296.70 298.40 293.40 294.40 0.2M
2022-07-22 298.40 299.80 295.20 297.25 0.2M
2022-07-21 291.00 299.60 289.10 299.25 0.3M
2022-07-20 284.90 294.00 282.50 289.40 0.6M
2022-07-19 262.30 269.70 258.80 269.60 0.3M
2022-07-18 260.40 263.80 260.40 262.35 0.0M
2022-07-15 254.30 260.30 252.40 259.50 0.1M
2022-07-14 255.60 258.60 251.10 252.65 0.1M
2022-07-13 263.00 263.00 254.20 256.60 0.3M
2022-07-12 262.60 263.60 258.90 261.00 0.1M
2022-07-11 262.10 265.50 261.20 262.85 0.1M
2022-07-08 265.00 267.40 263.20 267.30 0.1M
2022-07-07 258.30 264.60 257.10 263.65 0.2M
2022-07-06 256.40 259.20 252.70 254.65 0.2M
2022-07-05 254.20 257.30 249.60 253.70 0.2M
2022-07-04 248.50 252.00 248.20 251.50 0.2M
2022-07-01 243.90 251.20 241.80 246.75 0.3M
2022-06-30 246.70 247.00 243.40 245.70 0.3M
2022-06-29 255.10 256.10 249.50 254.15 0.2M
2022-06-28 258.90 261.90 256.80 258.70 0.1M
2022-06-27 252.60 257.40 251.30 255.20 0.1M
2022-06-23 247.70 250.30 245.80 247.45 0.2M
2022-06-22 247.60 250.70 244.40 249.55 0.1M
2022-06-21 250.90 256.70 250.90 253.70 0.1M
2022-06-20 250.60 251.30 247.70 249.30 0.2M
2022-06-17 252.40 256.30 250.40 251.60 0.5M
2022-06-16 247.80 252.90 244.30 251.00 0.3M
2022-06-15 249.20 254.80 248.90 252.75 0.2M
2022-06-14 249.00 250.10 242.60 245.00 0.2M
2022-06-13 244.70 246.40 241.40 244.40 0.5M
2022-06-10 251.60 252.10 245.20 246.40 0.2M
2022-06-09 260.80 261.50 253.70 258.15 0.4M
2022-06-08 262.80 264.20 260.90 263.20 0.2M
2022-06-07 267.50 267.70 259.50 262.80 0.1M
2022-06-01 265.30 267.10 259.70 261.75 0.3M
2022-05-31 261.00 267.00 259.80 261.45 0.6M
2022-05-30 255.20 264.40 255.20 260.90 0.3M
2022-05-27 242.90 253.40 241.10 253.40 0.6M
2022-05-25 244.60 246.30 234.80 246.30 0.4M
2022-05-24 248.80 250.90 244.50 246.30 0.3M
2022-05-23 254.50 256.40 250.30 251.45 0.2M
2022-05-20 253.90 258.20 250.10 252.55 0.6M
2022-05-19 250.40 254.20 246.60 252.15 0.2M
2022-05-18 258.30 261.40 253.70 255.60 0.4M
2022-05-17 256.10 261.10 255.00 257.15 0.4M
2022-05-16 260.00 260.00 253.40 255.60 0.2M
2022-05-13 255.90 260.60 254.50 258.10 0.7M
2022-05-12 252.50 258.60 251.40 256.70 0.3M
2022-05-11 250.90 256.20 248.20 255.90 0.3M
2022-05-10 249.60 255.60 247.10 249.45 0.3M
2022-05-09 253.90 254.17 244.40 247.65 0.3M
2022-05-06 257.30 259.30 250.90 254.00 1.0M
2022-05-05 267.90 269.90 256.60 257.20 0.2M
2022-05-04 269.90 270.70 262.50 264.10 1.9M
2022-05-03 267.10 270.90 265.30 270.65 0.5M
2022-04-29 279.50 280.10 273.80 276.55 0.3M
2022-04-28 273.20 279.40 271.50 276.10 0.5M
2022-04-27 265.60 275.70 261.50 268.30 0.9M
2022-04-26 312.00 319.80 275.30 278.45 0.8M
2022-04-25 314.80 315.07 307.00 313.90 0.5M
2022-04-22 325.20 327.00 316.30 319.70 2.6M
2022-04-21 317.20 330.80 317.20 328.30 1.8M
2022-04-20 312.60 317.00 308.96 315.85 0.3M
2022-04-19 306.20 311.70 305.20 309.90 14.2M
2022-04-14 307.90 308.78 306.80 307.45 4.0M
2022-04-13 298.80 309.10 298.50 307.45 3.5M
2022-04-12 310.50 314.60 308.10 312.95 0.3M
2022-04-11 318.60 318.60 311.30 313.10 0.2M
2022-04-08 319.90 321.20 315.40 317.20 0.2M
2022-04-07 316.80 319.40 314.40 316.30 0.2M
2022-04-06 325.90 325.90 309.50 314.30 0.4M
2022-04-05 325.50 328.70 321.70 324.00 0.3M
2022-04-04 325.10 326.20 311.30 321.60 0.3M
2022-04-01 324.30 330.90 323.70 330.90 0.2M
2022-03-31 322.50 326.20 320.90 324.10 0.4M
2022-03-30 322.70 322.70 311.60 316.05 0.1M
2022-03-29 320.40 323.40 316.90 319.00 0.2M
2022-03-28 305.30 311.10 305.20 310.25 1.1M
2022-03-25 316.70 318.10 303.90 304.75 0.2M
2022-03-24 320.30 320.40 314.70 315.45 0.4M
2022-03-23 318.50 319.40 314.50 319.30 0.5M
2022-03-22 318.30 320.10 315.60 317.90 0.2M
2022-03-21 319.70 319.70 314.10 317.65 0.3M
2022-03-18 321.30 322.60 315.80 317.80 0.3M
2022-03-17 330.30 330.60 316.90 319.35 0.8M
2022-03-16 319.80 329.30 319.10 327.50 0.4M
2022-03-15 310.30 315.30 306.70 311.90 0.4M
2022-03-14 315.20 317.00 308.30 314.50 0.6M
2022-03-11 306.80 314.00 305.40 310.95 0.8M
2022-03-10 305.70 307.20 296.80 304.15 0.5M
2022-03-09 306.30 311.30 303.45 303.45 0.6M
2022-03-08 295.00 305.20 295.00 298.25 0.9M
2022-03-07 284.90 306.30 282.00 301.00 0.6M
2022-03-04 299.20 301.70 289.90 291.50 0.6M
2022-03-03 311.60 316.50 304.90 308.40 0.4M
2022-03-02 301.90 316.90 299.50 316.55 0.9M
2022-03-01 310.50 312.10 301.70 304.70 0.8M
2022-02-28 301.80 309.50 296.20 308.40 0.7M
2022-02-25 294.50 303.80 292.20 303.70 0.5M
2022-02-24 278.30 290.20 276.40 289.90 0.8M
2022-02-23 292.60 297.30 289.80 292.40 0.3M
2022-02-22 283.90 299.40 283.20 293.00 0.5M
2022-02-21 294.50 294.50 282.80 288.60 0.3M
2022-02-18 295.40 295.40 291.90 294.70 0.3M
2022-02-17 295.90 298.00 291.70 292.50 0.5M
2022-02-16 294.50 299.80 293.00 294.60 0.3M
2022-02-15 283.30 294.90 283.30 292.65 0.2M
2022-02-14 286.60 287.70 279.90 283.45 0.5M
2022-02-11 289.50 292.60 288.20 291.20 0.2M
2022-02-10 296.90 297.80 291.50 293.65 0.2M
2022-02-09 292.60 295.60 292.10 294.40 0.2M
2022-02-08 292.60 295.00 287.60 289.60 0.3M
2022-02-07 298.30 298.30 292.50 294.90 1.1M
2022-02-04 305.70 307.40 294.10 295.90 0.3M
2022-02-03 310.60 310.60 303.20 305.75 0.9M
2022-02-02 314.70 319.40 303.00 312.75 2.3M
2022-02-01 315.60 321.10 313.90 317.85 0.2M
2022-01-31 313.10 315.20 310.55 310.55 0.1M
2022-01-28 311.70 313.00 305.10 309.90 0.1M
2022-01-27 309.70 314.70 307.90 314.65 0.2M
2022-01-26 308.90 314.70 308.90 313.35 0.0M
2022-01-25 310.40 312.10 306.00 307.45 0.2M
2022-01-24 316.40 316.40 303.60 309.10 0.3M
2022-01-21 319.70 320.50 316.00 318.80 0.1M
2022-01-20 327.80 327.80 321.90 325.35 0.2M
2022-01-19 316.90 327.20 315.80 326.50 0.2M
2022-01-18 326.10 326.10 318.20 322.70 0.3M
2022-01-17 330.40 334.10 327.80 331.20 0.5M
2022-01-14 334.60 338.50 332.50 332.70 0.2M
2022-01-13 340.20 341.30 337.30 337.80 0.1M
2022-01-12 341.50 343.40 335.40 341.70 0.5M
2022-01-11 343.00 349.20 338.20 340.50 0.1M
2022-01-10 362.70 362.70 337.60 337.80 0.3M
2022-01-07 368.80 370.00 357.60 360.15 0.4M
2022-01-05 386.80 386.90 378.40 380.50 0.0M
2022-01-04 369.60 382.90 369.60 380.50 0.3M