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
2023-12-29 405.00 405.50 404.70 404.70 0.1M
2023-12-28 406.60 407.40 403.70 405.65 0.1M
2023-12-27 401.50 406.10 401.30 402.30 0.1M
2023-12-22 400.50 401.30 397.70 400.15 0.4M
2023-12-21 402.90 404.40 399.90 402.95 0.2M
2023-12-20 399.30 402.50 397.10 400.10 0.2M
2023-12-19 396.00 402.00 394.00 398.10 0.1M
2023-12-18 394.10 396.00 393.20 395.15 0.1M
2023-12-15 394.20 397.20 392.30 392.70 0.1M
2023-12-14 391.50 393.70 388.60 392.05 0.3M
2023-12-13 388.30 391.90 386.40 390.40 0.1M
2023-12-12 388.70 391.20 388.60 389.15 0.1M
2023-12-11 385.00 388.40 384.10 384.65 0.1M
2023-12-08 381.70 386.80 381.70 385.35 0.1M
2023-12-07 385.90 385.90 382.00 384.55 0.3M
2023-12-06 384.50 388.00 382.70 385.60 0.3M
2023-12-05 388.30 390.00 381.35 381.35 0.5M
2023-12-04 391.30 395.00 386.80 389.80 0.2M
2023-12-01 392.40 395.20 388.60 392.25 0.1M
2023-11-30 393.30 396.60 391.10 393.55 0.4M
2023-11-29 386.50 391.20 385.10 390.20 0.4M
2023-11-28 389.40 390.50 386.00 388.00 0.4M
2023-11-27 386.10 390.10 385.30 386.85 0.1M
2023-11-24 385.70 386.60 384.60 385.50 0.1M
2023-11-23 391.50 392.80 387.20 387.90 1.0M
2023-11-22 384.60 393.40 384.60 393.30 0.2M
2023-11-21 379.60 383.30 378.20 381.80 0.1M
2023-11-20 379.50 383.70 379.10 381.25 0.1M
2023-11-17 380.10 382.70 379.60 379.60 0.1M
2023-11-16 377.50 379.10 375.80 377.80 0.1M
2023-11-15 375.90 384.50 375.70 380.40 0.2M
2023-11-14 370.70 376.20 370.70 375.60 0.5M
2023-11-13 368.20 370.70 366.70 368.75 0.2M
2023-11-10 367.80 368.50 365.00 367.75 0.1M
2023-11-09 365.20 370.60 363.40 369.05 0.2M
2023-11-08 364.20 366.10 363.60 364.05 0.5M
2023-11-07 365.10 366.50 364.20 366.00 0.6M
2023-11-06 368.00 368.00 363.80 363.80 0.4M
2023-11-03 366.40 366.40 363.50 363.50 0.3M
2023-11-02 360.70 368.20 358.70 363.50 0.3M
2023-11-01 361.50 361.50 353.10 356.75 0.2M
2023-10-31 355.30 363.50 355.30 360.40 0.2M
2023-10-30 358.50 360.40 354.20 357.25 0.6M
2023-10-27 351.45 364.70 351.45 359.00 0.2M
2023-10-26 349.30 362.00 349.30 361.80 0.5M
2023-10-25 353.70 356.10 344.20 352.20 0.8M
2023-10-24 345.90 345.90 338.80 341.55 0.5M
2023-10-23 352.50 352.50 341.50 344.60 0.3M
2023-10-20 355.80 357.00 349.70 349.80 0.4M
2023-10-19 363.40 366.30 359.70 366.30 0.3M
2023-10-18 370.30 372.30 366.30 366.30 0.5M
2023-10-17 373.10 373.40 368.70 371.30 0.2M
2023-10-16 376.20 377.10 373.50 375.70 0.1M
2023-10-13 380.10 380.70 374.60 376.25 0.2M
2023-10-12 378.10 387.00 378.10 382.95 0.6M
2023-10-11 373.80 375.90 372.10 375.85 0.7M
2023-10-10 365.60 372.40 365.60 368.85 0.1M
2023-10-09 370.60 371.20 361.80 363.70 0.1M
2023-10-06 366.30 371.50 364.50 369.00 0.2M
2023-10-05 361.10 366.00 360.00 364.70 0.1M
2023-10-04 361.50 365.00 360.00 363.35 0.0M
2023-10-03 367.20 369.40 365.60 365.60 0.1M
2023-10-02 376.80 378.20 366.70 368.10 0.6M
2023-09-29 372.30 376.10 369.00 374.25 0.1M
2023-09-28 366.60 367.30 362.60 365.55 0.3M
2023-09-27 363.90 368.10 363.30 363.95 0.2M
2023-09-26 362.10 369.10 362.10 364.90 0.2M
2023-09-25 366.60 369.50 363.40 364.25 0.2M
2023-09-22 363.70 367.70 362.00 367.10 0.1M
2023-09-21 371.50 371.60 366.20 367.55 0.1M
2023-09-20 371.50 375.70 370.50 374.00 0.3M
2023-09-19 371.30 372.70 369.10 371.10 0.1M
2023-09-18 374.40 374.80 370.50 374.50 0.1M
2023-09-15 377.40 377.60 373.00 374.35 0.1M
2023-09-14 370.40 372.20 368.30 370.15 0.2M
2023-09-13 369.20 371.50 364.90 369.35 0.0M
2023-09-12 376.70 378.50 371.40 374.10 0.2M
2023-09-11 376.40 379.00 369.40 377.70 0.2M
2023-09-08 391.00 392.90 382.30 384.80 0.1M
2023-09-07 389.80 392.90 384.80 385.40 0.0M
2023-09-06 387.70 391.10 385.70 390.95 0.1M
2023-09-05 387.90 390.30 386.50 388.60 0.1M
2023-09-04 389.70 394.00 389.30 393.25 0.0M
2023-09-01 384.80 391.90 383.25 388.10 0.8M
2023-08-31 381.00 386.80 380.60 385.75 0.6M
2023-08-30 378.10 383.50 373.80 381.85 0.1M
2023-08-29 374.50 377.20 374.10 376.85 0.3M
2023-08-25 365.20 371.80 364.00 370.05 0.2M
2023-08-24 369.30 372.80 366.00 368.70 0.0M
2023-08-23 367.30 367.30 364.40 365.80 0.1M
2023-08-22 366.10 367.90 364.60 365.90 0.3M
2023-08-21 365.40 369.40 364.30 364.65 0.1M
2023-08-18 367.10 368.40 365.40 365.50 0.1M
2023-08-17 376.20 377.50 369.70 369.90 0.1M
2023-08-16 379.70 384.20 379.60 381.80 0.0M
2023-08-15 382.20 383.00 378.60 379.80 0.0M
2023-08-14 383.00 386.60 382.10 382.95 0.0M
2023-08-11 388.90 388.90 381.00 382.65 0.1M
2023-08-10 387.80 390.30 387.80 389.10 0.0M
2023-08-09 384.50 388.30 383.90 387.70 0.0M
2023-08-08 380.10 386.40 379.70 380.35 0.1M
2023-08-07 380.60 381.60 377.60 381.45 0.0M
2023-08-04 381.40 382.50 377.60 379.35 0.0M
2023-08-03 385.20 386.00 378.40 379.40 0.1M
2023-08-02 388.90 388.90 383.10 388.00 0.0M
2023-08-01 394.60 394.60 390.30 393.80 0.0M
2023-07-31 386.40 395.90 386.40 394.25 0.4M
2023-07-28 386.70 389.40 385.50 389.10 0.0M
2023-07-27 388.70 392.60 385.30 391.65 0.3M
2023-07-26 387.60 387.90 381.70 385.85 0.1M
2023-07-25 383.30 386.10 381.00 385.90 0.0M
2023-07-24 380.50 384.80 380.50 384.60 0.1M
2023-07-21 382.60 390.00 378.20 385.90 0.4M
2023-07-20 365.00 399.20 365.00 388.40 0.5M
2023-07-19 378.50 380.70 370.00 372.95 0.6M
2023-07-18 373.10 378.60 372.60 376.95 0.1M
2023-07-17 370.00 372.60 369.00 369.90 0.1M
2023-07-14 371.60 373.80 368.30 369.90 0.4M
2023-07-13 374.90 374.90 373.10 374.30 0.1M
2023-07-12 372.40 376.60 371.30 373.15 0.2M
2023-07-11 372.40 375.00 367.70 370.15 0.2M
2023-07-10 369.60 372.90 367.70 369.50 0.1M
2023-07-07 364.50 374.50 364.50 373.55 0.3M
2023-07-06 366.70 369.40 363.60 364.60 0.2M
2023-07-05 376.50 378.50 370.10 372.80 0.4M
2023-07-04 386.00 386.00 377.70 377.90 0.1M
2023-07-03 392.70 394.50 386.60 389.25 0.1M
2023-06-30 387.60 393.60 386.40 390.90 0.3M
2023-06-29 382.50 383.40 379.70 381.50 0.7M
2023-06-28 380.90 382.20 379.30 380.95 0.1M
2023-06-27 376.00 378.40 375.00 377.35 0.4M
2023-06-26 375.80 377.60 373.20 376.20 0.2M
2023-06-22 379.80 380.10 374.70 376.25 0.1M
2023-06-21 388.60 390.00 380.10 380.55 0.1M
2023-06-20 383.20 388.20 382.30 387.65 0.2M
2023-06-19 388.40 388.40 382.30 383.75 0.0M
2023-06-16 391.40 391.60 388.00 391.15 0.1M
2023-06-15 389.70 391.50 385.70 389.20 0.4M
2023-06-14 392.50 392.50 386.00 388.35 0.2M
2023-06-13 399.90 399.90 388.10 390.35 0.4M
2023-06-12 398.20 400.40 396.80 397.70 0.1M
2023-06-09 400.30 400.30 394.30 395.85 0.2M
2023-06-08 398.80 402.80 398.60 402.80 0.1M
2023-06-07 400.00 403.70 397.80 401.65 0.1M
2023-06-05 397.70 401.60 396.80 398.05 0.4M
2023-06-02 394.00 397.20 391.80 397.00 0.1M
2023-06-01 392.30 392.60 388.50 392.20 0.1M
2023-05-31 388.20 392.80 387.80 389.85 0.1M
2023-05-30 392.60 396.60 391.90 392.95 0.2M
2023-05-26 388.70 396.30 387.60 393.90 0.1M
2023-05-25 386.60 391.20 385.20 390.70 0.1M
2023-05-24 388.30 388.30 383.20 383.65 0.0M
2023-05-23 394.40 394.80 390.70 393.95 0.1M
2023-05-22 397.40 398.17 392.80 396.60 0.2M
2023-05-19 396.10 402.00 396.10 401.60 0.7M
2023-05-17 384.20 389.00 384.20 385.75 0.0M
2023-05-16 385.00 387.10 383.30 385.75 0.1M
2023-05-15 386.80 387.20 384.20 386.95 1.2M
2023-05-12 384.90 385.20 381.70 383.40 0.1M
2023-05-11 382.20 384.90 379.05 379.05 0.9M
2023-05-10 380.50 383.50 374.80 378.15 0.1M
2023-05-09 381.80 381.80 376.20 378.10 0.6M
2023-05-05 379.60 383.90 378.10 381.40 4.5M
2023-05-04 375.50 382.80 375.50 378.75 0.0M
2023-05-03 378.10 379.50 374.80 378.50 0.1M
2023-05-02 375.10 377.55 374.30 374.50 3.6M
2023-04-28 371.70 375.80 369.50 372.45 0.0M
2023-04-27 375.60 377.90 368.60 369.90 0.3M
2023-04-26 373.60 379.40 369.50 374.30 0.8M
2023-04-25 375.00 396.70 367.80 381.30 1.5M
2023-04-24 369.60 373.70 369.10 373.05 0.1M
2023-04-21 372.80 373.20 366.10 366.65 8.7M
2023-04-20 370.40 372.90 369.80 369.90 8.3M
2023-04-19 374.90 376.50 368.60 370.40 0.2M
2023-04-18 375.40 379.70 375.30 376.55 4.7M
2023-04-17 375.90 376.20 373.00 375.85 1.3M
2023-04-14 375.10 376.60 371.30 373.90 0.1M
2023-04-13 369.60 374.80 367.60 370.40 0.1M
2023-04-12 369.60 374.70 368.50 369.75 0.1M
2023-04-11 362.20 369.00 360.70 365.70 0.7M
2023-04-06 362.00 362.80 353.50 360.65 0.1M
2023-04-05 367.50 367.90 357.30 360.65 0.1M
2023-04-04 369.90 371.40 365.20 369.10 0.1M
2023-04-03 369.20 369.60 365.50 367.95 0.0M
2023-03-31 361.30 370.30 359.30 368.50 0.1M
2023-03-30 357.40 360.70 356.90 357.70 0.1M
2023-03-29 355.60 356.40 353.70 355.15 0.1M
2023-03-28 350.90 352.40 347.10 351.45 0.1M
2023-03-27 351.37 351.37 344.30 348.20 0.1M
2023-03-24 350.10 351.60 339.50 340.40 0.7M
2023-03-23 348.80 353.60 345.70 353.30 0.1M
2023-03-22 348.30 351.90 348.30 351.50 0.8M
2023-03-21 348.10 350.00 347.20 348.90 0.0M
2023-03-20 332.60 348.80 330.90 346.45 0.2M
2023-03-17 349.60 349.60 330.60 334.55 0.1M
2023-03-16 345.00 347.40 338.00 345.65 0.1M
2023-03-15 354.10 354.10 341.40 352.90 0.1M
2023-03-14 343.60 358.90 343.60 358.40 0.2M
2023-03-13 348.60 349.20 337.90 341.40 0.5M
2023-03-10 349.40 350.80 344.20 345.25 0.1M
2023-03-09 354.90 355.30 349.70 351.45 0.1M
2023-03-08 352.80 356.60 352.80 354.60 0.1M
2023-03-07 355.80 358.60 354.90 356.10 0.1M
2023-03-06 356.20 358.30 354.50 358.30 0.1M
2023-03-03 350.90 354.20 350.00 352.90 0.1M
2023-03-02 345.60 350.20 345.60 346.55 0.1M
2023-03-01 345.80 350.10 345.80 348.40 0.2M
2023-02-28 340.40 346.00 339.90 343.25 0.0M
2023-02-27 341.60 345.10 341.60 344.35 0.1M
2023-02-24 344.40 344.90 338.10 339.65 0.1M
2023-02-23 341.90 343.90 340.30 341.60 0.1M
2023-02-22 340.00 340.90 336.70 338.95 0.1M
2023-02-21 350.00 350.50 341.20 344.30 0.1M
2023-02-20 352.20 352.50 347.30 348.90 0.0M
2023-02-17 351.80 352.60 346.80 351.45 0.2M
2023-02-16 355.30 357.60 352.75 352.75 0.7M
2023-02-15 345.20 355.40 345.20 354.90 0.1M
2023-02-14 346.80 349.50 343.40 343.85 0.1M
2023-02-13 338.00 346.60 338.00 344.85 0.1M
2023-02-10 339.50 339.50 333.40 334.20 0.1M
2023-02-09 345.30 347.30 340.65 340.65 0.2M
2023-02-08 345.40 345.60 341.80 344.95 0.2M
2023-02-07 344.40 345.90 339.70 340.75 0.2M
2023-02-06 351.10 351.10 340.70 340.70 0.2M
2023-02-03 351.70 355.20 344.70 355.20 0.1M
2023-02-02 337.20 359.00 336.00 356.50 0.4M
2023-02-01 326.40 330.30 326.30 330.30 0.6M
2023-01-31 322.40 327.50 321.70 325.50 0.4M
2023-01-30 321.60 325.70 321.50 322.90 0.1M
2023-01-27 326.00 328.50 323.90 323.95 0.1M
2023-01-26 324.40 325.40 319.80 322.60 0.1M
2023-01-25 326.60 326.80 321.00 323.10 0.3M
2023-01-24 330.40 330.40 323.20 327.10 0.3M
2023-01-23 330.60 333.40 330.00 332.85 0.1M
2023-01-20 322.20 329.40 320.90 329.15 0.2M
2023-01-19 325.80 327.30 319.10 321.85 0.1M
2023-01-18 329.30 331.10 326.00 326.80 0.3M
2023-01-17 323.70 325.80 322.40 324.20 0.1M
2023-01-16 320.40 327.20 318.70 324.60 0.1M
2023-01-13 326.10 326.10 320.10 322.65 0.1M
2023-01-12 328.90 329.90 321.30 324.55 0.1M
2023-01-11 323.00 329.50 321.40 326.50 0.0M
2023-01-10 319.90 323.80 315.80 322.65 0.1M
2023-01-09 314.80 322.20 314.70 322.20 0.1M
2023-01-05 306.40 312.30 302.80 307.15 0.5M
2023-01-04 307.80 309.60 306.20 307.15 0.1M
2023-01-03 304.40 310.00 302.30 303.90 0.0M