LSE - Delayed Quote SEK

Alfa Laval AB (publ) (0NNF.L)

Compare
296.70
+1.50
+(0.51%)
At close: July 25 at 8:02:06 AM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 9, 2025373.40381.00365.50368.82368.82223,512
Apr 8, 2025386.25389.90381.60386.11386.11598,393
Apr 7, 2025375.75400.70373.45380.73380.7369,012
Apr 4, 2025406.75410.60396.40396.99396.99464,512
Apr 3, 2025413.05416.80405.60408.02408.02567,519
Apr 2, 2025424.90424.70418.20424.70424.7074,847
Apr 1, 2025431.95430.70424.40429.24429.2460,613
Mar 31, 2025438.25437.10427.50429.30429.3070,245
Mar 28, 2025448.30446.60440.50445.16445.1619,997
Mar 27, 2025447.15452.50444.70451.80451.8088,098
Mar 26, 2025458.60457.90448.70454.08454.0813,359
Mar 25, 2025452.80457.20449.30452.50452.502,199,400
Mar 24, 2025455.85456.70450.80452.63452.63367,126
Mar 21, 2025452.90453.70448.90450.46450.4650,469
Mar 20, 2025454.35458.60451.00454.15454.1544,947
Mar 19, 2025451.30454.60449.50451.32451.32748,211
Mar 18, 2025455.45459.20451.50455.15455.1589,827
Mar 17, 2025455.15455.10450.90452.55452.5562,071
Mar 14, 2025453.45458.50453.80455.04455.0470,074
Mar 13, 2025447.60455.20446.50453.23453.2332,312
Mar 12, 2025448.80452.40444.10448.49448.4943,240
Mar 11, 2025460.50458.10443.90444.03444.03128,764
Mar 10, 2025459.25459.10452.40454.58454.5852,517
Mar 7, 2025457.50458.00453.60455.92455.9237,705
Mar 6, 2025459.40461.00453.50457.34457.34119,847
Mar 5, 2025454.80464.90454.90458.23458.23150,785
Mar 4, 2025461.25462.70448.30459.50459.50136,050
Mar 3, 2025465.30472.20463.20468.94468.941,044,174
Feb 28, 2025463.40467.20462.90464.23464.2373,131
Feb 27, 2025473.90473.40464.50472.07472.0794,731
Feb 26, 2025470.85476.90467.80474.33474.331,023,925
Feb 25, 2025466.35469.50464.50466.97466.97133,198
Feb 24, 2025469.40469.30463.00467.09467.09149,974
Feb 21, 2025471.60475.10469.30472.52472.5224,999
Feb 20, 2025466.65474.00465.10470.80470.8049,779
Feb 19, 2025474.80475.90463.00469.67469.6759,689
Feb 18, 2025471.80477.10469.60474.50474.5027,195
Feb 17, 2025464.95471.70463.50469.22469.2223,947
Feb 14, 2025470.65470.90462.60465.60465.6044,299
Feb 13, 2025470.55472.30468.00469.82469.8267,971
Feb 12, 2025466.55470.20465.20467.93467.93140,679
Feb 11, 2025467.40467.90464.10465.66465.6642,193
Feb 10, 2025463.45469.30463.80466.17466.17110,517
Feb 7, 2025469.95472.90462.10468.42468.42106,112
Feb 6, 2025468.70476.50464.70470.48470.48188,210
Feb 5, 2025459.60475.30457.80467.60467.60211,748
Feb 4, 2025486.20487.80478.20481.49481.492,670,885
Feb 3, 2025483.05492.00482.60487.53487.533,341,175
Jan 31, 2025495.60496.80491.80493.83493.8350,240
Jan 30, 2025490.25495.90491.50493.56493.5649,316
Jan 29, 2025484.50489.60483.90487.77487.77286,290
Jan 28, 2025483.05492.80480.40483.09483.091,222,240
Jan 27, 2025485.15483.50472.00477.53477.5332,095
Jan 24, 2025490.55494.00490.20491.94491.9440,578
Jan 23, 2025486.75488.50483.90486.32486.3298,201
Jan 22, 2025482.80491.30483.30486.44486.4452,927
Jan 21, 2025478.75480.70476.50479.90479.9045,657
Jan 20, 2025478.85481.50478.70480.28480.28320,820
Jan 17, 2025483.15483.90470.00477.56477.56142,501
Jan 16, 2025474.40483.80474.60479.98479.98175,012
Jan 15, 2025460.00473.10459.60467.31467.3133,541
Jan 14, 2025464.70465.50457.80459.90459.902,216,291
Jan 13, 2025463.35464.00458.40462.84462.8434,860
Jan 10, 2025472.60474.00464.30467.82467.8277,396
Jan 9, 2025471.30473.90468.90470.58470.5817,480
Jan 8, 2025466.15471.90465.90469.58469.58633,601
Jan 7, 2025479.35478.60464.00467.90467.9069,604
Jan 3, 2025469.55472.00469.00470.88470.8816,405
Jan 2, 2025464.55471.00465.10467.63467.6337,645
Dec 30, 2024463.20465.50459.00464.39464.3934,401
Dec 27, 2024462.35466.10461.40463.36463.369,883
Dec 23, 2024463.60464.40460.00461.83461.8328,761
Dec 20, 2024460.05465.50451.80454.27454.2775,301
Dec 19, 2024466.15467.40461.90463.59463.5927,816
Dec 18, 2024471.65475.10468.80473.53473.5329,810
Dec 17, 2024467.95469.50463.70466.37466.3736,484
Dec 16, 2024476.65473.90469.20470.93470.9334,857
Dec 13, 2024478.75481.05476.35479.28479.2841,083
Dec 12, 2024480.80480.80477.90478.90478.90388,472
Dec 11, 2024478.50484.60479.00482.89482.8938,838
Dec 10, 2024487.05489.80480.90484.93484.9329,706
Dec 9, 2024497.20495.70487.00489.78489.7819,047
Dec 6, 2024487.80494.70487.30490.60490.6027,986
Dec 5, 2024489.35490.10486.60488.35488.3571,663
Dec 4, 2024489.40491.50487.40489.71489.7157,500
Dec 3, 2024477.80488.90477.50485.36485.3630,343
Dec 2, 2024463.60478.00463.90474.53474.5333,154
Nov 29, 2024466.35467.30462.40464.61464.6121,385
Nov 28, 2024466.45473.00465.80468.61468.611,973,660
Nov 27, 2024466.80473.30465.70468.80468.8016,470
Nov 26, 2024472.25473.30467.10471.84471.8438,115
Nov 25, 2024482.10482.30473.20475.40475.40136,402
Nov 22, 2024477.95477.80468.50474.04474.0445,890
Nov 21, 2024467.90476.90465.50476.50476.5025,457
Nov 20, 2024471.20474.00466.30471.13471.1332,585
Nov 19, 2024466.65468.40460.30466.35466.3519,213
Nov 18, 2024463.40466.50462.50463.00463.00164,898
Nov 15, 2024463.60469.40461.70462.80462.8032,177
Nov 14, 2024467.90469.20463.80466.87466.8752,254
Nov 13, 2024461.55465.10458.10461.58461.5847,966
Nov 12, 2024471.20470.10461.20466.96466.9675,389
Nov 11, 2024473.80477.90472.70475.77475.7743,808
Nov 8, 2024477.60478.10472.30475.74475.7438,314
Nov 7, 2024467.10479.20465.90466.70466.70232,757
Nov 6, 2024476.70486.40467.00472.89472.8943,067
Nov 5, 2024468.80474.30468.40471.93471.9331,272
Nov 4, 2024469.15472.70469.10470.90470.9073,808
Nov 1, 2024471.20471.20467.80470.77470.7710,647
Oct 31, 2024479.55479.50466.60470.10470.1072,630
Oct 30, 2024484.35485.70479.30482.86482.86104,010
Oct 29, 2024494.45494.90483.60487.96487.9661,743
Oct 28, 2024485.00495.50483.00494.20494.2070,220
Oct 25, 2024476.30483.00476.30481.80481.8045,753
Oct 24, 2024477.60478.30466.30477.60477.6070,908
Oct 23, 2024469.20475.60469.40470.18470.1843,631
Oct 22, 2024472.35472.60464.00472.00472.0032,227
Oct 21, 2024475.25480.20472.20474.00474.0013,261
Oct 18, 2024479.85480.50475.10475.10475.10387,287
Oct 17, 2024479.75483.20479.60481.45481.4551,414
Oct 16, 2024476.30480.00476.20479.40479.4015,963
Oct 15, 2024490.55492.00480.60482.70482.7024,898
Oct 14, 2024485.45489.80484.90489.80489.8061,344
Oct 11, 2024479.10486.90479.20485.60485.60258,667
Oct 10, 2024481.80484.10477.20479.20479.20224,995
Oct 9, 2024484.00483.90480.75483.00483.0063,572
Oct 8, 2024479.45487.70479.90484.00484.00221,619
Oct 7, 2024488.50488.50479.70483.60483.604,439
Oct 4, 2024486.80491.40485.20486.60486.6022,891
Oct 3, 2024491.30490.80485.20487.30487.3054,075
Oct 2, 2024489.75493.20487.60493.20493.20246,676
Oct 1, 2024488.45493.60485.80489.21489.2179,789
Sep 30, 2024486.70491.50484.00487.60487.6086,336
Sep 27, 2024488.00489.90484.60487.60487.6069,314
Sep 26, 2024488.40494.80488.20489.10489.1097,836
Sep 25, 2024479.05485.80477.20479.20479.20826,054
Sep 24, 2024483.10484.40479.60481.90481.9027,286
Sep 23, 2024472.80477.90468.80476.90476.9029,849
Sep 20, 2024474.35478.20471.10471.70471.70141,628
Sep 19, 2024469.40478.80468.60474.70474.7064,499
Sep 18, 2024466.60466.30461.50464.00464.00311,098
Sep 17, 2024464.10469.00464.50466.30466.3028,997
Sep 16, 2024460.95464.00459.90462.20462.20805,600
Sep 13, 2024455.45463.80456.50463.20463.2055,852
Sep 12, 2024444.70454.80443.90454.70454.7035,715
Sep 11, 2024439.75443.10438.70440.50440.5027,967
Sep 10, 2024439.15441.40437.80439.20439.2027,894
Sep 9, 2024437.00442.10435.20440.60440.6043,970
Sep 6, 2024433.25439.80432.50433.20433.2045,008
Sep 5, 2024442.25442.60432.70434.40434.4070,585
Sep 3, 2024461.55462.10453.50453.50453.5037,356
Sep 2, 2024459.85463.00455.00462.50462.50399,124
Aug 30, 2024459.10462.80458.30459.90459.9029,152
Aug 29, 2024448.85460.50451.70459.70459.7031,764
Aug 28, 2024447.20452.40446.80448.70448.7046,775
Aug 27, 2024448.00448.60444.10446.20446.2016,583
Aug 23, 2024453.40457.20448.50450.35450.3598,403
Aug 22, 2024456.20462.30458.20460.20460.2029,638
Aug 21, 2024457.90459.90454.70458.19458.19884,890
Aug 20, 2024459.10459.60454.70456.00456.0016,425
Aug 19, 2024455.75458.80456.00456.32456.3247,941
Aug 16, 2024456.45457.00453.10455.70455.7028,361
Aug 15, 2024453.65456.20448.50454.40454.4026,822
Aug 14, 2024451.55452.40448.90451.10451.1080,886
Aug 13, 2024448.10450.10446.00450.10450.1011,210
Aug 12, 2024445.85448.40444.80447.58447.587,532
Aug 9, 2024442.10446.30441.50443.75443.7519,363
Aug 8, 2024437.15441.20434.00436.11436.11298,412
Aug 7, 2024438.30441.90436.70437.79437.7961,714
Aug 6, 2024442.20441.70430.80440.80440.8064,899
Aug 5, 2024424.00438.70424.00434.47434.4776,453
Aug 2, 2024454.60454.90438.80446.12446.12247,633
Aug 1, 2024471.60471.40460.20461.35461.3513,737
Jul 31, 2024473.40476.20471.50473.33473.3350,234
Jul 30, 2024469.25473.60470.20471.96471.9649,078
Jul 29, 2024473.25474.50467.30470.42470.4232,781
Jul 26, 2024467.60472.80468.00471.05471.0529,781
Jul 25, 2024465.50468.60462.50465.05465.0572,198
Jul 24, 2024474.10474.70467.50470.61470.61144,954
Jul 23, 2024473.55475.20450.00467.56467.5622,355
Jul 22, 2024463.45468.60458.90464.79464.79108,524
Jul 19, 2024465.10468.40459.50464.81464.8178,527
Jul 18, 2024460.15463.50453.90458.32458.3228,550
Jul 17, 2024458.80460.70457.00458.80458.80116,283
Jul 16, 2024458.25463.00455.80460.60460.6025,566
Jul 15, 2024463.35466.90457.80464.47464.4756,333
Jul 12, 2024454.20464.90450.40462.90462.9079,335
Jul 11, 2024453.75455.40448.40453.20453.20104,055
Jul 10, 2024455.60455.20447.98451.00451.00337,465
Jul 9, 2024463.55462.40452.80455.10455.10343,163
Jul 8, 2024463.50465.00460.60464.80464.80108,287
Jul 5, 2024468.30470.70462.60464.40464.4011,533
Jul 4, 2024473.10472.00466.90466.90466.9031,440
Jul 3, 2024472.10476.20470.30471.20471.2073,428
Jul 2, 2024467.70468.20464.00465.40465.4012,926
Jul 1, 2024468.65471.80464.30467.03467.0337,759
Jun 28, 2024464.95464.30461.40464.10464.1048,157
Jun 27, 2024470.15471.10462.40463.40463.40337,701
Jun 26, 2024467.90473.00467.70471.40471.4022,553
Jun 25, 2024470.40470.00464.40465.20465.2054,944
Jun 24, 2024456.25472.50450.60471.50471.5039,227
Jun 20, 2024463.65468.00461.90465.40465.4074,074
Jun 19, 2024466.90467.40463.00467.00467.00119,705
Jun 18, 2024469.70470.70463.20466.30466.30397,382
Jun 17, 2024467.20470.00462.90467.50467.5097,635
Jun 14, 2024480.50481.10463.20464.60464.601,704,027
Jun 13, 2024483.55485.90478.30481.30481.3094,647
Jun 12, 2024477.30484.20476.90484.20484.2034,470
Jun 11, 2024480.75483.80472.90475.40475.4062,589
Jun 10, 2024477.35480.70476.00480.10480.10177,511
Jun 7, 2024483.40486.20475.60480.80480.8038,394
Jun 5, 2024478.20480.30476.50480.00480.0045,611
Jun 4, 2024481.95482.00474.70479.50479.5050,764
Jun 3, 2024489.50490.30480.10481.70481.7094,625
May 31, 2024483.05487.30481.30485.20485.2050,274
May 30, 2024485.45484.40481.10482.30482.3030,271
May 29, 2024482.85489.70483.90485.00485.0079,104
May 28, 2024487.95489.30482.30483.60483.6071,554
May 24, 2024491.00490.50487.00491.00491.0024,925
May 23, 2024489.50494.50488.40492.90492.90197,519
May 22, 2024493.00493.50488.60489.10489.106,535
May 21, 2024489.85493.00487.70493.00493.0048,362
May 20, 2024486.75489.80483.30489.80489.805,018
May 17, 2024485.50487.90483.90486.30486.3038,775
May 16, 2024491.45491.50484.70487.10487.10156,217
May 15, 2024486.25490.40484.50490.40490.4084,281
May 14, 2024484.90485.80483.40484.40484.401,709,248
May 13, 2024486.90489.90482.40485.70485.701,316,787
May 10, 2024485.25487.50480.70486.50486.5018,720
May 8, 2024476.15484.40477.80477.80477.8053,745
May 7, 2024474.20479.10473.30479.10479.108,910
May 3, 2024471.40471.40467.50470.60470.602,005,754
May 2, 2024471.30474.90469.30469.30469.30113,563
Apr 30, 2024477.40477.80466.00471.20471.2022,477
Apr 29, 2024475.35477.50471.30476.60476.6041,920
Apr 26, 2024 7.50 Dividend
Apr 26, 2024471.50474.30463.80471.80471.80363,614
Apr 25, 2024431.85469.70430.40469.40461.90258,548
Apr 24, 2024427.70435.60424.90434.11427.17169,808
Apr 23, 2024422.40425.73418.00423.34416.58134,407
Apr 22, 2024423.10423.60419.20420.92414.2077,344
Apr 19, 2024417.55423.80415.30421.21414.482,136,967
Apr 18, 2024426.80426.30418.50421.64414.90155,372
Apr 17, 2024423.00429.50422.87425.87419.07163,516
Apr 16, 2024425.20430.71421.70424.16417.38165,361
Apr 15, 2024424.45433.70424.50429.55422.6978,035
Apr 12, 2024427.00427.40418.82424.00417.2347,959
Apr 11, 2024428.25431.80417.60423.56416.7965,966
Apr 10, 2024423.85432.40424.00424.30417.52602,424