Alfa Laval ADR

ALFVY
🏛️ usa →
44.95
Last Update: 2025-09-29
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
2021-12-31 40.19 40.33 40.09 40.33 0.0M
2021-12-30 40.31 40.39 40.12 40.16 0.0M
2021-12-29 40.42 40.62 40.42 40.61 0.0M
2021-12-28 40.37 40.57 40.32 40.50 0.0M
2021-12-27 39.61 39.99 39.61 39.96 0.0M
2021-12-23 39.02 39.76 39.02 39.68 0.0M
2021-12-22 38.62 39.13 38.57 39.08 0.0M
2021-12-21 38.21 38.39 37.98 38.39 0.0M
2021-12-20 37.46 37.50 37.15 37.50 0.0M
2021-12-17 37.50 37.59 37.30 37.32 0.0M
2021-12-16 38.09 38.18 37.69 37.85 0.0M
2021-12-15 37.18 38.22 37.18 38.20 0.0M
2021-12-14 38.49 38.49 37.66 37.80 0.0M
2021-12-13 39.17 39.17 38.83 39.01 0.0M
2021-12-10 39.33 39.44 39.18 39.32 0.0M
2021-12-09 39.20 39.35 39.04 39.32 0.0M
2021-12-08 39.63 39.84 39.63 39.77 0.0M
2021-12-07 39.61 39.70 39.48 39.53 0.0M
2021-12-06 38.47 38.47 38.09 38.22 0.0M
2021-12-03 38.17 38.17 37.37 37.58 0.0M
2021-12-02 38.69 39.51 38.69 39.46 0.0M
2021-12-01 39.42 39.85 38.78 38.78 0.0M
2021-11-30 39.02 39.08 38.32 38.69 0.0M
2021-11-29 39.92 40.01 39.67 39.95 0.0M
2021-11-26 40.50 40.50 38.85 38.97 0.0M
2021-11-24 40.58 40.65 40.50 40.64 0.0M
2021-11-23 41.79 41.79 40.85 41.10 0.0M
2021-11-22 42.17 42.33 41.70 41.70 0.0M
2021-11-19 42.50 42.50 41.96 42.00 0.0M
2021-11-18 43.10 43.10 42.84 43.07 0.0M
2021-11-17 43.51 43.69 43.49 43.69 0.0M
2021-11-16 43.91 43.97 43.65 43.68 0.0M
2021-11-15 44.02 44.02 43.86 43.89 0.0M
2021-11-12 43.82 44.07 43.82 44.03 0.0M
2021-11-11 43.41 43.68 43.41 43.67 0.0M
2021-11-10 43.28 43.29 42.73 42.80 0.0M
2021-11-09 44.12 44.12 43.79 43.92 0.0M
2021-11-08 43.99 44.34 43.95 44.31 0.0M
2021-11-05 43.11 43.12 42.95 43.12 0.0M
2021-11-04 43.45 43.56 43.37 43.41 0.0M
2021-11-03 43.23 43.53 43.12 43.53 0.0M
2021-11-02 42.98 43.07 42.75 42.75 0.0M
2021-11-01 42.54 42.91 42.54 42.91 0.0M
2021-10-29 42.75 42.92 42.67 42.92 0.0M
2021-10-28 42.79 43.51 42.79 43.51 0.0M
2021-10-27 41.38 41.65 41.22 41.39 0.0M
2021-10-26 40.54 40.60 40.14 40.25 0.0M
2021-10-25 38.80 38.80 38.34 38.45 0.0M
2021-10-22 39.54 39.68 39.49 39.67 0.0M
2021-10-21 38.31 38.85 38.31 38.66 0.0M
2021-10-20 38.95 39.49 38.85 39.41 0.0M
2021-10-19 38.75 39.08 38.75 38.98 0.0M
2021-10-18 37.94 38.19 37.94 38.17 0.0M
2021-10-15 38.15 38.55 38.15 38.55 0.0M
2021-10-14 37.95 38.38 37.89 38.05 0.0M
2021-10-13 37.24 37.51 37.05 37.42 0.0M
2021-10-12 36.81 36.91 36.75 36.77 0.0M
2021-10-11 36.50 36.60 36.32 36.33 0.0M
2021-10-08 37.05 37.05 36.62 36.63 0.0M
2021-10-07 37.39 37.39 37.08 37.09 0.0M
2021-10-06 36.54 36.62 36.21 36.61 0.0M
2021-10-05 36.73 37.20 36.73 37.12 0.0M
2021-10-04 37.07 37.09 36.58 36.82 0.0M
2021-10-01 36.91 37.25 36.72 37.24 0.0M
2021-09-30 37.25 37.47 37.13 37.32 0.0M
2021-09-29 36.66 36.72 36.47 36.56 0.0M
2021-09-28 37.39 37.39 36.78 36.97 0.0M
2021-09-27 38.12 38.34 38.12 38.24 0.0M
2021-09-24 38.86 39.25 38.86 39.16 0.0M
2021-09-23 38.92 39.31 38.89 39.15 0.0M
2021-09-22 38.40 38.79 38.40 38.53 0.0M
2021-09-21 38.33 38.39 38.19 38.23 0.0M
2021-09-20 38.17 38.26 37.88 38.24 0.0M
2021-09-17 39.77 39.77 39.01 39.21 0.0M
2021-09-16 40.45 40.70 40.28 40.70 0.0M
2021-09-15 40.08 40.38 40.04 40.29 0.0M
2021-09-14 40.41 40.45 40.20 40.28 0.0M
2021-09-13 40.86 40.89 40.56 40.70 0.0M
2021-09-10 40.48 40.53 40.14 40.24 0.0M
2021-09-09 39.96 40.02 39.78 39.86 0.0M
2021-09-08 40.29 40.29 40.02 40.07 0.0M
2021-09-07 40.64 40.64 40.40 40.47 0.0M
2021-09-03 41.37 41.41 41.01 41.18 0.0M
2021-09-02 41.81 41.99 41.79 41.93 0.0M
2021-09-01 41.40 41.74 41.32 41.58 0.0M
2021-08-31 40.89 40.89 40.40 40.61 0.0M
2021-08-30 40.57 40.84 40.57 40.78 0.0M
2021-08-27 39.97 40.62 39.97 40.58 0.0M
2021-08-26 39.75 39.75 39.58 39.65 0.0M
2021-08-25 40.18 40.43 40.18 40.43 0.0M
2021-08-24 40.17 40.27 40.11 40.16 0.0M
2021-08-23 40.58 40.73 40.55 40.55 0.0M
2021-08-20 39.99 40.20 39.91 40.05 0.0M
2021-08-19 39.98 40.07 39.70 39.90 0.0M
2021-08-18 41.28 41.46 41.10 41.10 0.0M
2021-08-17 41.50 41.50 41.04 41.16 0.0M
2021-08-16 41.90 42.10 41.81 42.03 0.0M
2021-08-13 42.10 42.56 42.10 42.48 0.0M
2021-08-12 41.85 42.14 41.85 42.05 0.0M
2021-08-11 41.82 42.06 41.78 42.00 0.0M
2021-08-10 41.57 41.60 41.37 41.55 0.0M
2021-08-09 41.63 41.76 41.63 41.66 0.0M
2021-08-06 42.30 42.30 42.05 42.06 0.0M
2021-08-05 42.76 42.80 42.60 42.70 0.0M
2021-08-04 42.97 42.99 42.70 42.80 0.0M
2021-08-03 42.32 42.97 42.32 42.91 0.0M
2021-08-02 42.28 42.30 41.90 41.90 0.0M
2021-07-30 42.15 42.15 41.74 41.75 0.0M
2021-07-29 41.65 41.98 41.65 41.93 0.0M
2021-07-28 41.35 41.65 41.28 41.60 0.0M
2021-07-27 40.61 40.90 40.61 40.88 0.0M
2021-07-26 40.47 40.65 40.45 40.56 0.0M
2021-07-23 40.04 40.55 40.00 40.44 0.0M
2021-07-22 39.25 39.30 39.09 39.29 0.0M
2021-07-21 38.49 38.86 38.49 38.78 0.0M
2021-07-20 38.05 38.69 37.92 38.61 0.0M
2021-07-19 35.63 35.82 35.60 35.69 0.0M
2021-07-16 36.37 36.50 36.18 36.34 0.0M
2021-07-15 36.38 36.38 36.19 36.36 0.0M
2021-07-14 36.78 36.78 36.66 36.70 0.0M
2021-07-13 36.61 36.68 36.44 36.44 0.0M
2021-07-12 36.65 36.73 36.54 36.66 0.0M
2021-07-09 35.99 36.42 35.99 36.40 0.0M
2021-07-08 35.54 35.69 35.33 35.49 0.0M
2021-07-07 35.66 35.83 35.49 35.81 0.0M
2021-07-06 35.57 35.57 35.21 35.33 0.0M
2021-07-02 35.99 36.25 35.92 36.22 0.0M
2021-07-01 35.65 35.65 35.51 35.56 0.0M
2021-06-30 35.38 35.42 35.24 35.42 0.0M
2021-06-29 35.88 35.93 35.73 35.88 0.0M
2021-06-28 35.63 35.63 35.40 35.53 0.0M
2021-06-25 35.67 35.95 35.67 35.95 0.1M
2021-06-24 35.58 35.79 35.51 35.79 0.0M
2021-06-23 35.13 35.20 35.02 35.02 0.0M
2021-06-22 34.63 35.30 34.63 35.28 0.0M
2021-06-21 34.58 34.81 34.56 34.76 0.0M
2021-06-18 34.03 34.11 33.82 34.06 0.0M
2021-06-17 35.31 35.36 34.61 34.80 0.0M
2021-06-16 35.45 35.61 35.11 35.16 0.0M
2021-06-15 35.60 35.63 35.54 35.61 0.0M
2021-06-14 35.86 35.99 35.83 35.88 0.0M
2021-06-11 36.37 36.39 36.08 36.26 0.0M
2021-06-10 36.41 36.49 36.30 36.41 0.0M
2021-06-09 36.50 36.61 36.42 36.56 0.0M
2021-06-08 36.87 36.95 36.83 36.89 0.0M
2021-06-07 36.88 36.91 36.78 36.82 0.0M
2021-06-04 36.69 37.01 36.51 36.98 0.0M
2021-06-03 37.03 37.09 36.92 37.09 0.0M
2021-06-02 37.54 37.69 37.48 37.57 0.0M
2021-06-01 38.16 38.16 37.90 37.97 0.0M
2021-05-28 37.14 37.39 37.13 37.37 0.0M
2021-05-27 36.95 37.16 36.95 37.16 0.0M
2021-05-26 36.35 36.35 36.11 36.23 0.0M
2021-05-25 36.56 36.66 36.36 36.53 0.0M
2021-05-24 35.99 36.17 35.99 36.12 0.0M
2021-05-21 35.88 36.03 35.77 36.03 0.0M
2021-05-20 35.67 36.07 35.65 36.07 0.0M
2021-05-19 35.23 35.37 35.11 35.29 0.0M
2021-05-18 36.32 36.39 35.75 36.15 0.0M
2021-05-17 35.81 35.99 35.70 35.99 0.0M
2021-05-14 36.13 36.63 36.09 36.63 0.0M
2021-05-13 36.42 36.43 35.45 35.69 0.0M
2021-05-12 36.00 36.00 35.26 35.60 0.0M
2021-05-11 35.54 35.68 35.37 35.66 0.0M
2021-05-10 36.39 36.39 36.09 36.09 0.0M
2021-05-07 35.92 36.50 35.92 36.29 0.0M
2021-05-06 35.19 35.32 35.09 35.31 0.0M
2021-05-05 35.18 35.47 35.09 35.42 0.0M
2021-05-04 34.36 34.36 34.12 34.28 0.0M
2021-05-03 34.27 34.42 34.12 34.37 0.0M
2021-04-30 34.14 34.14 33.65 33.66 0.0M
2021-04-29 34.95 34.95 34.01 34.24 0.0M
2021-04-28 35.33 35.72 35.26 35.72 0.0M
2021-04-27 35.66 36.16 35.66 36.04 0.0M
2021-04-26 34.84 34.94 34.63 34.70 0.0M
2021-04-23 34.48 34.84 34.47 34.77 0.0M
2021-04-22 34.02 34.03 33.67 33.84 0.0M
2021-04-21 32.08 32.65 32.08 32.62 0.0M
2021-04-20 32.41 32.41 31.89 32.12 0.0M
2021-04-19 33.17 33.17 32.82 32.83 0.0M
2021-04-16 33.04 33.43 33.04 33.42 0.0M
2021-04-15 32.50 32.77 32.50 32.70 0.0M
2021-04-14 32.12 32.33 32.12 32.19 0.0M
2021-04-13 32.13 32.39 32.13 32.36 0.0M
2021-04-12 31.80 31.80 31.67 31.70 0.0M
2021-04-09 31.52 31.80 31.52 31.75 0.0M
2021-04-08 31.40 31.54 31.38 31.49 0.0M
2021-04-07 31.31 31.47 31.21 31.28 0.0M
2021-04-06 31.12 31.44 31.12 31.44 0.0M
2021-04-05 30.46 31.44 30.46 31.27 0.0M
2021-04-01 30.75 30.78 30.50 30.69 0.0M
2021-03-31 30.18 30.32 30.05 30.20 0.0M
2021-03-30 30.46 30.84 30.46 30.80 0.0M
2021-03-29 31.01 31.01 30.77 30.91 0.0M
2021-03-26 31.11 31.45 31.09 31.45 0.0M
2021-03-25 31.10 31.26 30.86 31.21 0.0M
2021-03-24 31.32 31.81 31.18 31.19 0.0M
2021-03-23 31.25 31.25 30.60 30.65 0.0M
2021-03-22 31.87 32.01 31.65 31.89 0.0M
2021-03-19 31.95 32.16 31.87 32.10 0.0M
2021-03-18 31.92 32.25 31.92 32.00 0.0M
2021-03-17 32.03 32.38 31.82 32.38 0.0M
2021-03-16 32.19 32.22 32.05 32.11 0.0M
2021-03-15 32.25 32.25 31.94 32.10 0.0M
2021-03-12 31.86 32.20 31.85 32.20 0.0M
2021-03-11 32.22 32.70 32.22 32.70 0.0M
2021-03-10 32.24 32.51 32.23 32.45 0.0M
2021-03-09 32.00 32.35 32.00 32.21 0.0M
2021-03-08 31.95 32.46 31.94 32.00 0.0M
2021-03-05 31.70 32.02 31.51 32.02 0.0M
2021-03-04 32.14 32.16 31.35 31.61 0.0M
2021-03-03 32.19 32.44 32.15 32.31 0.0M
2021-03-02 31.80 31.95 31.74 31.79 0.0M
2021-03-01 31.43 31.84 31.43 31.70 0.0M
2021-02-26 31.28 31.28 30.96 31.16 0.0M
2021-02-25 32.25 32.40 31.53 31.53 0.0M
2021-02-24 31.76 32.03 31.60 31.91 0.0M
2021-02-23 31.27 31.50 31.00 31.50 0.0M
2021-02-22 31.40 31.72 31.40 31.58 0.0M
2021-02-19 30.69 30.99 30.69 30.96 0.0M
2021-02-18 30.49 30.60 30.30 30.60 0.0M
2021-02-17 30.19 30.25 30.00 30.20 0.0M
2021-02-16 30.45 30.52 30.25 30.37 0.0M
2021-02-12 29.85 30.19 29.81 30.00 0.0M
2021-02-11 29.83 29.84 29.57 29.73 0.0M
2021-02-10 29.87 29.94 29.66 29.90 0.0M
2021-02-09 29.78 30.10 29.78 30.05 0.0M
2021-02-08 28.96 29.16 28.96 29.16 0.0M
2021-02-05 28.18 28.21 28.00 28.21 0.0M
2021-02-04 27.84 27.93 27.77 27.93 0.0M
2021-02-03 27.74 27.76 27.64 27.73 0.0M
2021-02-02 26.18 26.82 26.18 26.74 0.1M
2021-02-01 26.20 26.30 26.09 26.27 0.0M
2021-01-29 26.33 26.57 26.01 26.21 0.0M
2021-01-28 26.55 26.90 26.55 26.76 0.0M
2021-01-27 26.96 27.22 26.80 26.89 0.0M
2021-01-26 28.23 28.23 27.90 27.96 0.0M
2021-01-25 27.99 28.10 27.79 28.06 0.0M
2021-01-22 28.45 28.59 28.38 28.50 0.0M
2021-01-21 28.25 28.70 28.25 28.70 0.0M
2021-01-20 28.14 28.44 28.14 28.44 0.0M
2021-01-19 28.20 28.20 28.02 28.09 0.0M
2021-01-15 28.21 28.34 27.85 27.86 0.0M
2021-01-14 28.58 28.80 28.54 28.71 0.0M
2021-01-13 28.21 28.36 28.18 28.30 0.0M
2021-01-12 28.15 28.54 27.99 28.54 0.0M
2021-01-11 27.77 27.90 27.73 27.90 0.0M
2021-01-08 28.31 28.44 28.14 28.44 0.0M
2021-01-07 28.27 28.31 28.17 28.29 0.0M
2021-01-06 28.02 28.68 28.02 28.55 0.0M
2021-01-05 27.60 28.05 27.60 28.01 0.0M
2021-01-04 28.00 28.05 27.43 27.62 0.0M