Alfa Laval Corporate AB (0NNF.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 06:45PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 471.50 | 474.30 | 463.80 | 471.80 | 471.80 | 363,614 |
| 26 Apr 2024 | 7.5 Dividend | |||||
| 25 Apr 2024 | 431.85 | 469.70 | 430.40 | 469.40 | 461.90 | 258,548 |
| 24 Apr 2024 | 427.70 | 435.60 | 424.90 | 434.11 | 427.17 | 169,808 |
| 23 Apr 2024 | 422.40 | 425.73 | 418.00 | 423.34 | 416.58 | 134,407 |
| 22 Apr 2024 | 423.10 | 423.60 | 419.20 | 420.92 | 414.20 | 77,344 |
| 19 Apr 2024 | 417.55 | 423.80 | 415.30 | 421.21 | 414.48 | 2,136,967 |
| 18 Apr 2024 | 426.80 | 426.30 | 418.50 | 421.64 | 414.90 | 155,372 |
| 17 Apr 2024 | 423.00 | 429.50 | 422.87 | 425.87 | 419.07 | 163,516 |
| 16 Apr 2024 | 425.20 | 430.71 | 421.70 | 424.16 | 417.38 | 165,361 |
| 15 Apr 2024 | 424.45 | 433.70 | 424.50 | 429.55 | 422.69 | 78,035 |
| 12 Apr 2024 | 427.00 | 427.40 | 418.82 | 424.00 | 417.23 | 47,959 |
| 11 Apr 2024 | 428.25 | 431.80 | 417.60 | 423.56 | 416.79 | 65,966 |
| 10 Apr 2024 | 423.85 | 432.40 | 424.00 | 424.30 | 417.52 | 602,424 |
| 09 Apr 2024 | 417.85 | 426.50 | 417.70 | 425.33 | 418.54 | 303,100 |
| 08 Apr 2024 | 421.40 | 421.70 | 417.00 | 418.22 | 411.54 | 148,258 |
| 05 Apr 2024 | 413.75 | 421.01 | 412.20 | 416.54 | 409.89 | 182,361 |
| 04 Apr 2024 | 421.50 | 423.00 | 417.80 | 421.59 | 414.85 | 65,195 |
| 03 Apr 2024 | 418.80 | 421.10 | 417.20 | 419.36 | 412.66 | 38,593 |
| 02 Apr 2024 | 420.00 | 424.00 | 417.90 | 422.25 | 415.51 | 2,104,181 |
| 28 Mar 2024 | 424.95 | 427.50 | 419.28 | 426.55 | 419.73 | 130,541 |
| 27 Mar 2024 | 425.55 | 426.40 | 421.90 | 425.77 | 418.97 | 172,292 |
| 26 Mar 2024 | 428.80 | 431.00 | 423.80 | 426.44 | 419.62 | 181,415 |
| 25 Mar 2024 | 437.80 | 438.04 | 430.41 | 432.61 | 425.69 | 1,222,001 |
| 22 Mar 2024 | 435.85 | 440.87 | 434.40 | 439.76 | 432.73 | 239,038 |
| 21 Mar 2024 | 432.55 | 437.70 | 429.50 | 437.49 | 430.50 | 287,399 |
| 20 Mar 2024 | 421.45 | 432.00 | 421.00 | 429.29 | 422.43 | 185,921 |
| 19 Mar 2024 | 418.05 | 422.53 | 416.10 | 419.27 | 412.57 | 254,668 |
| 18 Mar 2024 | 420.65 | 423.90 | 417.97 | 421.66 | 414.92 | 554,938 |
| 15 Mar 2024 | 415.45 | 423.19 | 415.60 | 422.78 | 416.02 | 66,264 |
| 14 Mar 2024 | 413.15 | 417.70 | 413.00 | 415.36 | 408.72 | 1,841,795 |
| 13 Mar 2024 | 414.60 | 415.60 | 412.40 | 413.78 | 407.17 | 165,839 |
| 12 Mar 2024 | 410.35 | 414.70 | 408.00 | 410.00 | 403.45 | 23,294 |
| 11 Mar 2024 | 401.65 | 409.30 | 400.10 | 407.83 | 401.31 | 76,916 |
| 08 Mar 2024 | 398.70 | 405.30 | 398.40 | 403.38 | 396.94 | 13,068 |
| 07 Mar 2024 | 393.55 | 399.40 | 393.20 | 396.49 | 390.15 | 16,552 |
| 06 Mar 2024 | 391.65 | 396.50 | 391.20 | 395.38 | 389.07 | 724,734 |
| 05 Mar 2024 | 391.60 | 394.50 | 387.50 | 392.14 | 385.87 | 271,234 |
| 04 Mar 2024 | 394.30 | 397.50 | 394.10 | 395.89 | 389.57 | 264,887 |
| 01 Mar 2024 | 390.05 | 394.80 | 386.70 | 393.43 | 387.14 | 854,768 |
| 29 Feb 2024 | 384.70 | 392.30 | 384.90 | 389.70 | 383.47 | 340,089 |
| 28 Feb 2024 | 380.00 | 384.50 | 380.00 | 383.75 | 377.62 | 607,080 |
| 27 Feb 2024 | 384.30 | 384.60 | 379.70 | 380.34 | 374.27 | 360,106 |
| 26 Feb 2024 | 382.40 | 384.01 | 380.80 | 382.39 | 376.28 | 35,101 |
| 23 Feb 2024 | 378.50 | 382.50 | 377.90 | 378.92 | 372.87 | 35,434 |
| 22 Feb 2024 | 383.45 | 387.00 | 376.62 | 379.57 | 373.51 | 144,154 |
| 21 Feb 2024 | 378.55 | 381.14 | 378.50 | 380.38 | 374.30 | 42,724 |
| 20 Feb 2024 | 376.05 | 380.10 | 375.30 | 378.43 | 372.38 | 36,354 |
| 19 Feb 2024 | 376.50 | 378.10 | 374.30 | 375.56 | 369.56 | 54,391 |
| 16 Feb 2024 | 385.05 | 385.00 | 377.30 | 378.74 | 372.68 | 37,490 |
| 15 Feb 2024 | 382.15 | 388.20 | 383.20 | 385.55 | 379.39 | 84,515 |
| 14 Feb 2024 | 378.65 | 381.40 | 378.89 | 380.32 | 374.24 | 69,947 |
| 13 Feb 2024 | 377.80 | 379.20 | 373.82 | 378.42 | 372.37 | 136,368 |
| 12 Feb 2024 | 369.55 | 377.70 | 369.50 | 374.33 | 368.34 | 486,102 |
| 09 Feb 2024 | 376.35 | 378.30 | 366.20 | 374.85 | 368.86 | 115,553 |
| 08 Feb 2024 | 374.40 | 377.20 | 374.67 | 376.24 | 370.23 | 137,092 |
| 07 Feb 2024 | 370.90 | 378.00 | 370.50 | 375.11 | 369.12 | 68,204 |
| 06 Feb 2024 | 372.65 | 376.70 | 367.50 | 373.83 | 367.86 | 522,744 |
| 05 Feb 2024 | 389.55 | 391.00 | 384.80 | 388.10 | 381.90 | 235,256 |
| 02 Feb 2024 | 388.95 | 398.80 | 386.10 | 390.35 | 384.11 | 233,473 |
| 01 Feb 2024 | 383.40 | 388.50 | 380.30 | 382.85 | 376.73 | 20,897 |
| 31 Jan 2024 | 379.05 | 388.30 | 378.50 | 385.24 | 379.09 | 114,158 |
| 30 Jan 2024 | 374.20 | 377.49 | 373.70 | 375.84 | 369.83 | 111,896 |
| 29 Jan 2024 | 374.85 | 375.00 | 370.50 | 373.59 | 367.62 | 92,654 |
| 26 Jan 2024 | 373.70 | 375.48 | 372.60 | 375.40 | 369.40 | 516,104 |
| 25 Jan 2024 | 374.70 | 374.90 | 369.50 | 370.36 | 364.45 | 88,459 |
| 24 Jan 2024 | 379.70 | 379.90 | 374.30 | 375.10 | 369.11 | 75,995 |
| 23 Jan 2024 | 378.05 | 378.50 | 372.80 | 375.00 | 369.01 | 130,199 |
| 22 Jan 2024 | 373.90 | 376.22 | 371.80 | 373.80 | 367.83 | 140,717 |
| 19 Jan 2024 | 371.80 | 373.90 | 369.40 | 370.69 | 364.77 | 62,655 |
| 18 Jan 2024 | 367.70 | 371.80 | 364.90 | 369.73 | 363.82 | 208,533 |
| 17 Jan 2024 | 370.20 | 370.40 | 365.60 | 366.87 | 361.01 | 100,829 |
| 16 Jan 2024 | 371.90 | 375.80 | 370.20 | 372.56 | 366.61 | 217,054 |
| 15 Jan 2024 | 380.60 | 381.40 | 375.00 | 379.60 | 373.53 | 147,014 |
| 12 Jan 2024 | 377.75 | 381.40 | 370.70 | 381.40 | 375.31 | 371,595 |
| 11 Jan 2024 | 386.00 | 387.70 | 382.00 | 383.10 | 376.98 | 40,831 |
| 10 Jan 2024 | 382.75 | 384.40 | 381.80 | 383.70 | 377.57 | 178,754 |
| 09 Jan 2024 | 387.25 | 386.50 | 378.80 | 383.68 | 377.54 | 201,906 |
| 08 Jan 2024 | 383.65 | 388.10 | 381.90 | 386.00 | 379.83 | 432,113 |
| 05 Jan 2024 | 384.25 | 384.00 | 377.20 | 381.13 | 375.04 | 50,509 |
| 04 Jan 2024 | 387.90 | 390.20 | 383.10 | 386.20 | 380.03 | 98,044 |
| 03 Jan 2024 | 393.40 | 394.00 | 385.20 | 387.40 | 381.21 | 233,097 |
| 02 Jan 2024 | 404.65 | 405.00 | 394.10 | 398.16 | 391.80 | 64,232 |
| 29 Dec 2023 | 404.35 | 405.50 | 402.10 | 405.50 | 399.02 | 50,556 |
| 28 Dec 2023 | 405.80 | 407.40 | 403.70 | 404.70 | 398.23 | 69,684 |
| 27 Dec 2023 | 401.95 | 406.10 | 400.90 | 404.64 | 398.18 | 25,680 |
| 22 Dec 2023 | 400.30 | 402.00 | 397.70 | 400.80 | 394.40 | 390,591 |
| 21 Dec 2023 | 401.30 | 404.40 | 399.90 | 401.40 | 394.99 | 180,176 |
| 20 Dec 2023 | 400.80 | 402.88 | 397.10 | 402.68 | 396.25 | 185,747 |
| 19 Dec 2023 | 394.00 | 402.00 | 394.00 | 398.39 | 392.02 | 54,842 |
| 18 Dec 2023 | 394.60 | 396.00 | 393.20 | 395.15 | 388.84 | 111,253 |
| 15 Dec 2023 | 393.70 | 397.20 | 392.30 | 394.94 | 388.63 | 70,890 |
| 14 Dec 2023 | 390.90 | 393.70 | 388.51 | 393.00 | 386.72 | 335,106 |
| 13 Dec 2023 | 388.65 | 391.90 | 385.70 | 387.66 | 381.46 | 64,454 |
| 12 Dec 2023 | 388.30 | 391.20 | 388.40 | 390.85 | 384.60 | 52,125 |
| 11 Dec 2023 | 385.25 | 388.41 | 384.10 | 388.40 | 382.19 | 114,299 |
| 08 Dec 2023 | 381.50 | 386.80 | 381.70 | 384.27 | 378.13 | 96,313 |
| 07 Dec 2023 | 384.40 | 385.90 | 381.90 | 383.19 | 377.07 | 338,833 |
| 06 Dec 2023 | 383.05 | 388.00 | 382.30 | 385.46 | 379.30 | 320,893 |
| 05 Dec 2023 | 387.40 | 390.00 | 381.40 | 382.40 | 376.29 | 471,483 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.