Alfa Laval AB

ALFA
🏛️ sweden →
442.60
Last Update: 2025-10-02
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
2021-12-30 365.80 367.50 364.40 364.40 0.3M
2021-12-29 366.00 367.70 364.90 365.80 0.2M
2021-12-28 363.00 370.70 362.00 366.80 0.4M
2021-12-27 358.00 364.20 357.80 363.50 0.3M
2021-12-23 356.20 362.50 354.50 360.40 0.5M
2021-12-22 350.00 354.80 350.00 354.80 0.4M
2021-12-21 345.80 351.40 344.50 349.00 0.9M
2021-12-20 333.50 343.30 330.60 341.50 0.7M
2021-12-17 342.90 343.80 339.00 341.80 0.8M
2021-12-16 350.00 352.50 342.50 344.00 0.9M
2021-12-15 345.50 346.20 337.40 343.90 0.9M
2021-12-14 356.80 360.20 345.30 345.80 0.7M
2021-12-13 357.20 362.40 354.50 354.70 0.5M
2021-12-10 355.00 358.10 353.10 355.80 0.5M
2021-12-09 361.00 362.90 354.50 357.40 0.6M
2021-12-08 360.70 370.10 357.20 359.70 0.9M
2021-12-07 351.20 363.40 351.20 360.80 0.7M
2021-12-06 348.10 351.00 342.60 348.10 0.9M
2021-12-03 348.30 353.70 342.30 343.60 1.1M
2021-12-02 355.80 358.10 348.10 356.10 0.9M
2021-12-01 355.00 360.80 352.60 360.20 0.7M
2021-11-30 357.80 358.70 349.00 350.10 1.8M
2021-11-29 358.70 366.40 358.70 361.60 0.6M
2021-11-26 359.90 360.40 351.40 354.70 1.0M
2021-11-25 371.80 376.50 371.80 373.10 0.4M
2021-11-24 380.00 384.30 370.20 370.90 0.7M
2021-11-23 374.80 377.60 370.00 371.10 0.6M
2021-11-22 377.20 381.60 377.10 377.50 0.7M
2021-11-19 384.00 385.10 375.90 376.80 0.9M
2021-11-18 387.40 390.80 380.00 382.30 0.7M
2021-11-17 388.40 389.20 383.10 387.40 0.8M
2021-11-16 388.00 390.80 384.80 388.80 0.4M
2021-11-15 385.80 388.30 384.10 386.40 0.3M
2021-11-12 379.80 386.30 377.40 386.30 0.4M
2021-11-11 374.50 381.60 373.70 380.60 0.4M
2021-11-10 377.10 379.90 371.40 374.50 0.6M
2021-11-09 378.30 379.60 375.70 376.90 0.3M
2021-11-08 369.50 380.60 369.10 380.40 0.5M
2021-11-05 370.50 373.20 368.70 369.50 0.2M
2021-11-04 372.40 374.40 369.90 373.10 0.4M
2021-11-03 367.10 372.50 366.20 369.90 0.4M
2021-11-02 366.60 369.40 364.20 367.70 0.4M
2021-11-01 370.10 372.30 363.50 366.60 0.6M
2021-10-29 368.80 369.00 363.70 367.70 0.7M
2021-10-28 356.30 371.00 356.20 370.70 1.3M
2021-10-27 349.00 358.80 348.80 356.30 1.5M
2021-10-26 338.80 353.40 338.40 348.10 1.7M
2021-10-25 341.60 342.00 329.80 331.60 1.2M
2021-10-22 335.10 340.50 332.30 340.50 1.3M
2021-10-21 336.20 338.80 328.80 332.70 1.0M
2021-10-20 334.30 339.20 331.30 339.20 1.0M
2021-10-19 332.00 337.10 331.90 336.90 0.7M
2021-10-18 330.90 332.00 327.60 331.30 0.7M
2021-10-15 330.10 331.90 326.40 331.90 0.7M
2021-10-14 327.70 330.50 326.00 328.50 0.8M
2021-10-13 323.60 326.60 321.10 325.40 0.9M
2021-10-12 317.00 323.80 314.90 323.80 0.6M
2021-10-11 320.70 321.60 316.40 320.70 0.5M
2021-10-08 326.70 327.90 321.30 321.80 0.6M
2021-10-07 324.00 328.50 323.20 327.00 0.9M
2021-10-06 322.00 322.70 317.30 319.90 0.7M
2021-10-05 320.60 324.80 319.20 324.80 0.5M
2021-10-04 319.00 324.80 318.70 320.80 0.5M
2021-10-01 323.10 326.10 319.70 323.10 0.6M
2021-09-30 324.60 329.90 324.60 328.60 0.8M
2021-09-29 323.60 326.60 320.90 322.40 0.7M
2021-09-28 332.10 332.50 322.30 322.50 0.7M
2021-09-27 341.40 342.10 331.90 333.00 0.6M
2021-09-24 340.00 341.20 333.10 338.80 0.7M
2021-09-23 337.50 340.20 335.60 339.10 1.0M
2021-09-22 332.00 335.50 331.80 334.60 0.9M
2021-09-21 332.00 336.40 331.30 332.00 0.6M
2021-09-20 334.40 337.30 330.60 332.60 1.2M
2021-09-17 352.50 353.60 339.30 340.20 0.9M
2021-09-16 345.70 351.00 345.30 349.10 0.7M
2021-09-15 347.30 349.20 343.30 345.00 0.4M
2021-09-14 349.70 350.20 345.40 347.30 0.6M
2021-09-13 349.90 354.30 349.50 350.30 0.7M
2021-09-10 345.30 349.70 344.80 347.90 0.5M
2021-09-09 344.50 348.30 342.90 343.80 0.6M
2021-09-08 347.00 347.60 344.70 347.00 0.6M
2021-09-07 348.80 350.60 347.40 348.40 0.6M
2021-09-06 350.40 352.20 346.40 349.30 0.8M
2021-09-03 359.00 360.10 351.50 351.90 0.7M
2021-09-02 358.80 361.00 356.90 360.20 0.7M
2021-09-01 353.80 359.00 351.10 358.90 0.9M
2021-08-31 352.60 354.10 348.60 350.00 0.7M
2021-08-30 350.40 351.90 349.30 351.00 0.4M
2021-08-27 346.10 350.40 344.90 350.40 0.6M
2021-08-26 348.70 350.80 343.60 346.10 0.8M
2021-08-25 350.30 351.60 348.70 351.60 0.3M
2021-08-24 356.20 357.00 348.00 349.40 0.5M
2021-08-23 356.90 357.60 352.70 354.40 0.6M
2021-08-20 350.00 354.80 347.30 352.80 0.9M
2021-08-19 356.30 357.00 349.50 350.30 0.9M
2021-08-18 361.50 362.90 359.50 361.10 0.5M
2021-08-17 360.70 365.40 360.70 361.10 0.6M
2021-08-16 366.70 366.70 362.00 362.60 0.5M
2021-08-13 364.70 367.50 364.20 367.50 0.4M
2021-08-12 364.30 366.00 362.50 365.00 0.4M
2021-08-11 362.40 365.40 360.00 364.50 0.4M
2021-08-10 362.80 364.60 360.20 362.40 0.4M
2021-08-09 364.00 364.70 360.60 362.90 0.7M
2021-08-06 368.70 368.70 364.30 365.00 0.5M
2021-08-05 368.20 370.70 366.50 368.60 0.5M
2021-08-04 369.10 371.40 364.20 368.70 0.6M
2021-08-03 362.00 368.80 359.40 368.50 0.5M
2021-08-02 361.70 365.40 361.00 362.10 0.5M
2021-07-30 356.80 361.30 354.90 359.40 0.6M
2021-07-29 358.20 359.30 356.30 359.10 0.5M
2021-07-28 352.10 358.00 351.00 358.00 0.7M
2021-07-27 350.00 352.10 348.70 351.90 0.5M
2021-07-26 350.00 351.40 348.30 350.10 0.4M
2021-07-23 342.40 352.00 342.40 350.80 0.9M
2021-07-22 338.20 342.00 337.00 340.40 0.9M
2021-07-21 335.70 340.70 331.60 336.20 1.2M
2021-07-20 324.00 337.70 320.00 335.00 1.5M
2021-07-19 313.60 314.70 307.40 310.30 0.8M
2021-07-16 316.00 318.50 313.40 316.10 0.8M
2021-07-15 317.10 318.10 314.40 315.30 0.5M
2021-07-14 315.80 317.90 313.90 317.40 0.6M
2021-07-13 314.50 317.80 314.00 316.20 0.4M
2021-07-12 312.30 315.20 308.40 314.50 0.4M
2021-07-09 307.60 312.70 305.60 311.80 0.6M
2021-07-08 307.30 307.30 302.80 305.60 0.7M
2021-07-07 305.20 308.30 303.60 308.30 0.6M
2021-07-06 309.40 310.60 302.90 303.50 0.7M
2021-07-05 309.60 311.00 307.50 310.80 0.5M
2021-07-02 305.50 310.70 305.50 309.40 0.7M
2021-07-01 304.10 309.00 303.20 305.00 0.6M
2021-06-30 306.10 310.40 300.60 302.30 1.4M
2021-06-29 302.00 310.50 301.90 306.50 1.3M
2021-06-28 301.60 305.10 300.60 302.00 0.9M
2021-06-24 299.00 303.00 298.30 302.70 0.7M
2021-06-23 300.00 301.00 295.50 297.90 0.7M
2021-06-22 298.50 300.10 295.20 299.50 0.8M
2021-06-21 291.50 298.00 290.10 296.00 0.9M
2021-06-18 296.00 298.50 291.40 292.80 1.3M
2021-06-17 296.80 301.60 295.60 297.50 0.7M
2021-06-16 297.10 298.30 295.10 297.50 1.1M
2021-06-15 300.00 300.10 294.80 297.10 1.2M
2021-06-14 302.70 304.10 297.90 299.00 0.7M
2021-06-11 300.90 304.30 299.20 301.10 1.0M
2021-06-10 302.50 302.60 299.70 300.30 0.6M
2021-06-09 306.00 307.30 300.50 302.50 0.9M
2021-06-08 304.60 306.00 299.40 304.60 0.8M
2021-06-07 305.80 306.40 302.80 304.60 0.8M
2021-06-04 308.30 310.80 301.40 305.80 1.2M
2021-06-03 311.30 313.70 306.20 308.70 0.8M
2021-06-02 313.90 315.60 310.60 310.90 1.1M
2021-06-01 313.70 318.70 313.30 313.90 1.0M
2021-05-31 311.20 314.60 310.00 312.90 0.8M
2021-05-28 308.90 311.30 307.80 310.00 0.8M
2021-05-27 302.00 308.20 300.60 307.30 1.8M
2021-05-26 302.50 303.20 300.40 300.90 0.6M
2021-05-25 300.50 302.90 300.50 301.80 0.5M
2021-05-24 299.10 301.20 298.30 300.40 0.3M
2021-05-21 298.90 299.80 293.90 299.10 0.9M
2021-05-20 295.80 299.00 294.40 298.70 0.9M
2021-05-19 298.20 298.30 292.30 294.10 0.8M
2021-05-18 301.80 303.20 300.10 301.80 0.7M
2021-05-17 302.50 303.00 297.20 299.10 0.6M
2021-05-14 303.50 305.00 298.70 301.70 1.0M
2021-05-12 294.90 300.80 294.60 300.50 0.6M
2021-05-11 303.00 303.00 293.60 295.10 1.1M
2021-05-10 302.80 303.80 299.60 302.90 0.7M
2021-05-07 298.40 301.80 296.60 301.10 0.7M
2021-05-06 300.00 300.90 294.50 296.60 1.0M
2021-05-05 293.50 301.60 291.80 300.50 1.1M
2021-05-04 291.00 291.90 288.00 290.30 1.7M
2021-05-03 286.00 291.80 285.00 289.00 0.9M
2021-04-30 286.00 289.20 285.20 286.40 0.6M
2021-04-29 299.40 299.70 285.20 285.20 1.4M
2021-04-28 300.90 302.20 291.80 297.50 1.9M
2021-04-27 292.80 307.00 283.10 300.90 2.6M
2021-04-26 291.20 292.90 289.30 292.20 1.2M
2021-04-23 286.70 291.60 284.40 291.20 1.0M
2021-04-22 283.20 286.70 279.00 286.40 1.8M
2021-04-21 271.50 274.20 270.70 273.60 0.8M
2021-04-20 275.90 279.40 269.20 270.50 1.0M
2021-04-19 281.90 282.50 277.00 277.00 0.7M
2021-04-16 276.20 281.60 275.70 281.60 1.0M
2021-04-15 273.20 277.00 273.10 276.20 0.8M
2021-04-14 275.50 275.50 271.70 273.10 0.7M
2021-04-13 272.80 277.40 272.50 275.30 1.4M
2021-04-12 271.40 273.80 270.00 272.40 0.9M
2021-04-09 269.00 271.30 267.20 271.30 1.1M
2021-04-08 271.50 274.20 268.00 269.00 0.9M
2021-04-07 271.50 272.50 269.30 269.90 0.8M
2021-04-06 268.40 272.40 267.20 271.50 1.1M
2021-04-01 264.00 269.40 263.70 266.00 0.7M
2021-03-31 267.70 267.70 262.60 264.00 1.3M
2021-03-30 268.00 269.80 265.20 269.40 1.1M
2021-03-29 270.10 270.90 268.10 268.30 0.6M
2021-03-26 271.00 272.50 267.40 270.20 1.3M
2021-03-25 269.80 271.80 267.10 269.10 1.1M
2021-03-24 263.60 270.90 262.10 270.70 0.9M
2021-03-23 270.00 270.00 261.90 265.30 2.0M
2021-03-22 272.70 274.90 270.10 272.00 1.2M
2021-03-19 274.00 276.30 272.40 274.50 2.1M
2021-03-18 273.20 275.30 270.60 275.30 1.4M
2021-03-17 273.50 274.30 271.20 272.30 1.0M
2021-03-16 278.90 280.40 273.10 273.40 1.3M
2021-03-15 276.50 280.60 272.60 273.20 1.3M
2021-03-12 274.80 275.30 270.80 271.80 1.3M
2021-03-11 277.10 277.50 274.00 276.10 1.1M
2021-03-10 274.00 276.00 273.00 275.00 0.8M
2021-03-09 276.10 276.80 272.70 275.00 0.7M
2021-03-08 271.70 276.50 271.70 276.00 1.0M
2021-03-05 268.90 272.10 267.60 270.00 0.9M
2021-03-04 272.20 272.70 269.40 270.30 1.0M
2021-03-03 268.90 272.80 268.70 272.80 0.9M
2021-03-02 266.90 268.80 265.60 266.90 0.7M
2021-03-01 263.40 268.00 263.20 268.00 0.7M
2021-02-26 262.70 263.30 259.70 261.30 0.9M
2021-02-25 265.30 266.70 264.10 265.80 0.7M
2021-02-24 260.10 265.70 258.50 264.30 1.0M
2021-02-23 263.50 266.60 257.70 259.80 1.0M
2021-02-22 255.90 262.20 254.80 262.20 0.9M
2021-02-19 253.50 257.30 251.30 257.30 0.9M
2021-02-18 251.00 256.90 250.10 253.50 1.0M
2021-02-17 251.00 256.20 249.70 251.00 0.9M
2021-02-16 250.40 254.30 250.20 252.20 0.5M
2021-02-15 250.40 253.10 249.30 251.10 0.7M
2021-02-12 247.40 250.00 245.90 249.10 0.6M
2021-02-11 249.70 250.70 245.30 247.50 0.7M
2021-02-10 252.00 252.00 245.80 249.00 1.1M
2021-02-09 250.00 250.80 246.40 250.00 1.4M
2021-02-08 236.60 245.50 236.60 245.50 1.3M
2021-02-05 236.40 237.40 235.50 236.30 0.8M
2021-02-04 234.10 240.90 234.10 236.20 1.7M
2021-02-03 228.80 235.80 218.00 233.10 2.1M
2021-02-02 222.00 225.50 220.70 224.90 0.8M
2021-02-01 218.70 222.50 218.40 220.80 0.8M
2021-01-29 220.20 223.40 218.00 219.60 1.2M
2021-01-28 223.80 224.40 216.50 223.30 1.4M
2021-01-27 231.30 232.40 226.10 226.40 1.1M
2021-01-26 232.80 235.90 231.10 232.40 0.9M
2021-01-25 237.30 238.00 231.10 231.90 0.9M
2021-01-22 236.40 236.60 234.00 236.40 0.6M
2021-01-21 238.00 240.20 235.10 237.50 0.7M
2021-01-20 234.60 237.90 234.60 236.50 0.4M
2021-01-19 237.80 238.20 234.10 234.60 0.5M
2021-01-18 233.20 236.10 232.20 236.00 0.5M
2021-01-15 240.00 240.20 234.20 234.90 0.7M
2021-01-14 237.90 241.30 237.10 239.10 0.8M
2021-01-13 235.00 237.80 234.50 236.50 0.7M
2021-01-12 233.70 237.00 231.80 235.50 0.8M
2021-01-11 231.40 233.00 230.20 230.90 0.7M
2021-01-08 234.00 234.20 231.10 232.50 0.9M
2021-01-07 226.30 234.80 226.30 232.30 1.2M
2021-01-05 227.10 231.00 226.90 229.00 0.6M
2021-01-04 226.30 232.30 225.70 228.90 0.9M