Alfa Laval AB (publ) (AA9.F)

Compare

35.79

-1.88

(-4.99%)

At close: April 4 at 9:39:52 PM GMT+2

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	37.69	37.69	35.79	35.79	35.79	30
Apr 3, 2025	38.80	38.80	37.67	37.67	37.67	78
Apr 2, 2025	39.03	39.17	39.03	39.17	39.17	-
Apr 1, 2025	39.77	39.77	39.08	39.08	39.08	-
Mar 31, 2025	40.48	40.48	39.37	39.37	39.37	607
Mar 28, 2025	41.23	41.23	40.50	40.50	40.50	-
Mar 27, 2025	40.89	41.42	40.89	41.42	41.42	-
Mar 26, 2025	41.83	41.83	41.27	41.27	41.27	6
Mar 25, 2025	41.12	41.89	41.12	41.89	41.89	-
Mar 24, 2025	41.60	41.60	41.60	41.60	41.60	-
Mar 21, 2025	40.72	40.95	40.72	40.95	40.95	-
Mar 20, 2025	41.39	41.39	40.95	40.95	40.95	-
Mar 19, 2025	40.73	41.68	40.73	40.84	40.84	280
Mar 18, 2025	41.33	41.77	40.81	40.81	40.81	100
Mar 17, 2025	40.98	40.98	40.98	40.98	40.98	-
Mar 14, 2025	40.65	41.03	40.65	41.03	41.03	-
Mar 13, 2025	40.41	40.48	40.41	40.48	40.48	-
Mar 12, 2025	40.47	40.47	40.45	40.45	40.45	-
Mar 11, 2025	41.36	41.36	40.36	40.36	40.36	-
Mar 10, 2025	41.81	41.81	41.15	41.15	41.15	-
Mar 7, 2025	41.08	41.79	41.08	41.79	41.79	-
Mar 6, 2025	41.82	41.82	41.12	41.12	41.12	-
Mar 5, 2025	41.00	41.52	41.00	41.36	41.36	-
Mar 4, 2025	41.39	41.39	40.67	40.67	40.67	-
Mar 3, 2025	41.41	41.41	41.20	41.20	41.20	-
Feb 28, 2025	41.41	41.41	41.15	41.15	41.15	-
Feb 27, 2025	42.03	42.03	41.31	41.31	41.31	-
Feb 26, 2025	42.02	42.02	41.91	41.91	41.91	-
Feb 25, 2025	41.45	41.70	41.45	41.70	41.70	-
Feb 24, 2025	41.99	41.99	41.46	41.46	41.46	-
Feb 21, 2025	41.84	41.84	41.84	41.84	41.84	-
Feb 20, 2025	41.71	42.58	41.71	42.58	42.58	64
Feb 19, 2025	42.41	42.41	41.03	41.03	41.03	-
Feb 18, 2025	42.03	42.24	41.90	41.90	41.90	301
Feb 17, 2025	41.20	41.68	41.20	41.68	41.68	-
Feb 14, 2025	41.69	41.69	40.97	40.97	40.97	52
Feb 13, 2025	41.53	41.53	41.50	41.50	41.50	-
Feb 12, 2025	41.47	41.47	41.29	41.29	41.29	-
Feb 11, 2025	41.16	41.16	41.05	41.05	41.05	50
Feb 10, 2025	40.63	40.63	40.63	40.63	40.63	2
Feb 7, 2025	41.40	41.40	40.48	40.48	40.48	3
Feb 6, 2025	41.36	41.36	41.36	41.36	41.36	-
Feb 5, 2025	40.58	41.51	40.58	41.51	41.51	5
Feb 4, 2025	42.07	42.64	42.07	42.35	42.35	44
Feb 3, 2025	42.22	42.22	42.10	42.10	42.10	-
Jan 31, 2025	43.12	43.12	42.58	42.58	42.58	1
Jan 30, 2025	42.78	43.15	42.78	43.15	43.15	697
Jan 29, 2025	42.36	42.36	42.31	42.31	42.31	-
Jan 28, 2025	41.85	42.14	41.50	41.50	41.50	30
Jan 27, 2025	41.45	41.45	41.45	41.45	41.45	-
Jan 24, 2025	42.87	43.06	42.42	42.42	42.42	10
Jan 23, 2025	42.43	42.43	42.26	42.26	42.26	1
Jan 22, 2025	42.15	42.58	41.85	41.85	41.85	65
Jan 21, 2025	41.81	42.35	41.63	41.63	41.63	56
Jan 20, 2025	41.58	41.58	41.58	41.58	41.58	-
Jan 17, 2025	41.77	41.77	41.14	41.22	41.22	450
Jan 16, 2025	41.21	41.46	41.21	41.46	41.46	-
Jan 15, 2025	40.40	40.67	40.40	40.67	40.67	400
Jan 14, 2025	40.20	40.20	39.58	39.58	39.58	-
Jan 13, 2025	40.21	40.21	40.21	40.21	40.21	-
Jan 10, 2025	41.16	41.16	40.08	40.08	40.08	-
Jan 9, 2025	40.81	40.81	40.78	40.78	40.78	-
Jan 8, 2025	40.45	40.59	40.45	40.59	40.59	-
Jan 7, 2025	41.03	41.03	39.90	39.90	39.90	-
Jan 6, 2025	41.20	41.25	41.20	41.25	41.25	725
Jan 3, 2025	40.88	40.88	40.88	40.88	40.88	-
Jan 2, 2025	40.57	40.84	40.57	40.60	40.60	12
Dec 30, 2024	40.29	40.29	40.29	40.29	40.29	8
Dec 27, 2024	40.28	40.50	40.08	40.08	40.08	12
Dec 23, 2024	40.13	40.13	39.98	39.98	39.98	-
Dec 20, 2024	40.00	40.03	40.00	40.03	40.03	350
Dec 19, 2024	40.39	40.39	40.03	40.03	40.03	2
Dec 18, 2024	41.19	41.19	40.10	40.10	40.10	6
Dec 17, 2024	40.82	40.91	40.12	40.28	40.28	115
Dec 16, 2024	40.81	40.81	40.81	40.81	40.81	-
Dec 13, 2024	41.36	41.36	41.11	41.11	41.11	-
Dec 12, 2024	41.68	41.68	41.07	41.07	41.07	-
Dec 11, 2024	41.60	41.60	41.49	41.49	41.49	-
Dec 10, 2024	42.17	42.17	41.19	41.19	41.19	-
Dec 9, 2024	42.74	42.74	41.89	41.89	41.89	-
Dec 6, 2024	42.25	43.23	42.25	43.23	43.23	25
Dec 5, 2024	42.48	42.48	41.98	41.98	41.98	-
Dec 4, 2024	42.21	42.21	42.21	42.21	42.21	-
Dec 3, 2024	41.47	42.00	41.47	41.70	41.70	100
Dec 2, 2024	40.42	41.03	40.42	41.03	41.03	-
Nov 29, 2024	40.28	40.28	39.81	39.81	39.81	25
Nov 28, 2024	40.84	40.84	40.02	40.02	40.02	-
Nov 27, 2024	40.60	40.60	40.57	40.57	40.57	-
Nov 26, 2024	40.84	40.84	40.12	40.13	40.13	-
Nov 25, 2024	41.53	41.53	41.53	41.53	41.53	110
Nov 22, 2024	40.81	41.11	40.81	41.11	41.11	-
Nov 21, 2024	40.34	40.75	40.34	40.75	40.75	-
Nov 20, 2024	40.51	40.51	39.90	39.90	39.90	-
Nov 19, 2024	40.31	40.31	40.00	40.00	40.00	-
Nov 18, 2024	39.90	39.90	39.90	39.90	39.90	-
Nov 15, 2024	39.91	39.91	39.57	39.57	39.57	-
Nov 14, 2024	40.12	40.12	39.88	39.88	39.88	-
Nov 13, 2024	39.74	39.74	39.52	39.52	39.52	100
Nov 12, 2024	40.39	40.39	39.55	39.55	39.55	-
Nov 11, 2024	40.47	40.47	40.47	40.47	40.47	-
Nov 8, 2024	41.17	41.17	40.58	40.58	40.58	-
Nov 7, 2024	39.97	41.36	39.97	41.36	41.36	-
Nov 6, 2024	41.20	41.20	41.20	41.20	41.20	-
Nov 5, 2024	40.12	40.12	40.12	40.12	40.12	-
Nov 4, 2024	40.45	40.45	39.93	39.93	39.93	-
Nov 1, 2024	40.91	40.91	40.06	40.06	40.06	367
Oct 31, 2024	41.27	41.27	40.18	40.18	40.18	2
Oct 30, 2024	42.00	42.00	41.27	41.27	41.27	-
Oct 29, 2024	42.56	42.56	41.73	41.73	41.73	30
Oct 28, 2024	42.00	42.00	42.00	42.00	42.00	-
Oct 25, 2024	41.70	41.70	41.70	41.70	41.70	-
Oct 24, 2024	41.31	41.35	41.31	41.35	41.35	74
Oct 23, 2024	41.18	41.18	40.96	40.96	40.96	-
Oct 22, 2024	41.30	41.30	41.07	41.07	41.07	9
Oct 21, 2024	41.86	41.86	41.15	41.15	41.15	-
Oct 18, 2024	41.93	41.96	41.93	41.96	41.96	128
Oct 17, 2024	41.96	41.96	41.80	41.80	41.80	-
Oct 16, 2024	41.96	41.96	41.65	41.65	41.65	-
Oct 15, 2024	43.09	43.09	41.78	41.78	41.78	-
Oct 14, 2024	42.82	42.82	42.76	42.76	42.76	-
Oct 11, 2024	42.09	42.09	42.09	42.09	42.09	-
Oct 10, 2024	42.43	42.43	41.80	41.80	41.80	-
Oct 9, 2024	42.34	42.34	42.08	42.08	42.08	-
Oct 8, 2024	42.40	42.40	42.26	42.26	42.26	-
Oct 7, 2024	42.67	42.67	42.00	42.00	42.00	80
Oct 4, 2024	42.67	42.67	42.67	42.67	42.67	-
Oct 3, 2024	42.74	42.74	42.61	42.61	42.61	-
Oct 2, 2024	42.89	43.14	42.89	43.10	43.10	591
Oct 1, 2024	43.15	43.15	43.15	43.15	43.15	-
Sep 30, 2024	43.41	43.41	43.41	43.41	43.41	-
Sep 27, 2024	43.02	43.02	42.70	42.70	42.70	-
Sep 26, 2024	43.14	43.77	43.14	43.14	43.14	120
Sep 25, 2024	42.24	42.61	42.24	42.61	42.61	-
Sep 24, 2024	42.32	42.32	42.28	42.28	42.28	-
Sep 23, 2024	41.20	41.20	41.20	41.20	41.20	-
Sep 20, 2024	41.98	41.98	41.12	41.12	41.12	-
Sep 19, 2024	41.37	41.37	41.37	41.37	41.37	-
Sep 18, 2024	40.89	41.06	40.89	41.06	41.06	6
Sep 17, 2024	40.92	41.23	40.65	40.65	40.65	23
Sep 16, 2024	40.68	40.68	40.53	40.53	40.53	-
Sep 13, 2024	40.09	40.50	40.09	40.50	40.50	-
Sep 12, 2024	39.03	39.03	39.03	39.03	39.03	-
Sep 11, 2024	38.40	38.54	38.40	38.54	38.54	-
Sep 10, 2024	38.41	38.41	38.06	38.06	38.06	-
Sep 9, 2024	37.76	37.76	37.76	37.76	37.76	1
Sep 6, 2024	38.04	38.04	37.57	37.57	37.57	-
Sep 5, 2024	38.67	38.67	37.71	37.71	37.71	-
Sep 4, 2024	39.30	39.30	38.55	38.55	38.55	-
Sep 3, 2024	40.46	40.46	39.15	39.15	39.15	-
Sep 2, 2024	40.28	40.28	40.28	40.28	40.28	3
Aug 30, 2024	40.44	40.44	40.44	40.44	40.44	-
Aug 29, 2024	39.76	40.45	39.76	39.86	39.86	40
Aug 28, 2024	39.25	39.25	39.19	39.19	39.19	-
Aug 27, 2024	39.15	39.30	38.92	38.92	38.92	5,030
Aug 26, 2024	39.14	39.14	39.14	39.14	39.14	-
Aug 23, 2024	39.74	39.74	39.04	39.04	39.04	-
Aug 22, 2024	40.18	40.18	40.18	40.18	40.18	-
Aug 21, 2024	40.17	40.17	39.76	39.76	39.76	-
Aug 20, 2024	40.07	40.07	39.66	39.66	39.66	-
Aug 19, 2024	39.57	39.76	39.57	39.76	39.76	-
Aug 16, 2024	39.43	39.43	39.06	39.06	39.06	-
Aug 15, 2024	39.21	39.21	39.21	39.21	39.21	-
Aug 14, 2024	39.06	39.06	38.83	38.83	38.83	-
Aug 13, 2024	38.86	38.86	38.86	38.86	38.86	-
Aug 12, 2024	38.72	38.72	38.50	38.50	38.50	-
Aug 9, 2024	38.48	38.48	38.45	38.45	38.45	-
Aug 8, 2024	38.08	38.08	38.08	38.08	38.08	-
Aug 7, 2024	38.19	38.19	37.71	37.71	37.71	-
Aug 6, 2024	38.12	38.12	37.58	37.58	37.58	-
Aug 5, 2024	36.93	37.78	36.93	37.78	37.78	90
Aug 2, 2024	38.74	38.74	38.74	38.74	38.74	-
Aug 1, 2024	40.48	40.48	39.38	39.38	39.38	-
Jul 31, 2024	40.75	40.75	40.44	40.44	40.44	-
Jul 30, 2024	40.30	40.30	39.95	39.95	39.95	-
Jul 29, 2024	40.12	40.12	39.59	39.59	39.59	-
Jul 26, 2024	39.97	39.97	39.97	39.97	39.97	-
Jul 25, 2024	39.38	39.62	39.38	39.62	39.62	-
Jul 24, 2024	40.20	40.20	39.48	39.48	39.48	-
Jul 23, 2024	40.19	40.19	40.15	40.15	40.15	-
Jul 22, 2024	39.60	40.41	39.60	40.41	40.41	10
Jul 19, 2024	40.04	40.04	40.04	40.04	40.04	-
Jul 18, 2024	39.31	39.42	39.31	39.42	39.42	-
Jul 17, 2024	39.54	39.54	39.31	39.31	39.31	-
Jul 16, 2024	39.30	39.55	39.30	39.55	39.55	-
Jul 15, 2024	40.18	40.18	40.18	40.18	40.18	-
Jul 12, 2024	39.53	39.76	39.53	39.76	39.76	100
Jul 11, 2024	39.41	39.41	39.31	39.31	39.31	-
Jul 10, 2024	39.62	39.62	39.23	39.23	39.23	-
Jul 9, 2024	40.12	40.12	39.52	39.52	39.52	12
Jul 8, 2024	40.57	40.57	40.57	40.57	40.57	-
Jul 5, 2024	41.29	41.29	40.59	40.59	40.59	-
Jul 4, 2024	41.41	41.41	40.78	40.78	40.78	120
Jul 3, 2024	41.30	42.07	41.26	41.26	41.26	15
Jul 2, 2024	40.58	40.76	40.58	40.76	40.76	-
Jul 1, 2024	40.80	40.80	40.80	40.80	40.80	-
Jun 28, 2024	40.57	40.57	40.57	40.57	40.57	-
Jun 27, 2024	41.44	41.44	40.42	40.42	40.42	120
Jun 26, 2024	41.57	41.57	41.20	41.20	41.20	-
Jun 25, 2024	41.67	41.67	41.20	41.20	41.20	-
Jun 24, 2024	41.15	41.43	41.15	41.43	41.43	-
Jun 21, 2024	41.44	41.51	41.44	41.51	41.51	200
Jun 20, 2024	41.15	41.15	41.12	41.12	41.12	-
Jun 19, 2024	41.27	41.27	40.63	40.63	40.63	155
Jun 18, 2024	41.69	41.69	41.18	41.18	41.18	-
Jun 17, 2024	41.37	41.37	41.04	41.23	41.23	65
Jun 14, 2024	42.32	42.60	40.74	40.74	40.74	100
Jun 13, 2024	42.93	43.23	42.42	42.42	42.42	200
Jun 12, 2024	42.18	43.15	42.18	42.82	42.82	272
Jun 11, 2024	42.71	42.71	41.74	41.74	41.74	-
Jun 10, 2024	41.74	41.74	41.74	41.74	41.74	-
Jun 7, 2024	42.30	42.30	41.73	41.73	41.73	1
Jun 6, 2024	42.48	42.48	42.35	42.35	42.35	-
Jun 5, 2024	42.00	42.11	42.00	42.11	42.11	75
Jun 4, 2024	42.22	42.22	41.48	41.58	41.58	136
Jun 3, 2024	42.50	42.50	42.50	42.50	42.50	41
May 31, 2024	41.78	41.78	41.78	41.78	41.78	-
May 30, 2024	41.92	41.92	41.67	41.67	41.67	310
May 29, 2024	42.07	42.07	42.05	42.05	42.05	-
May 28, 2024	42.38	42.38	42.05	42.05	42.05	-
May 27, 2024	42.19	42.19	42.19	42.19	42.19	-
May 24, 2024	41.96	42.00	41.96	42.00	42.00	-
May 23, 2024	42.07	42.07	41.73	41.73	41.73	-
May 22, 2024	42.38	42.47	41.56	41.56	41.56	60
May 21, 2024	42.03	42.07	42.03	42.07	42.07	-
May 20, 2024	41.70	41.70	41.70	41.70	41.70	-
May 17, 2024	41.50	41.50	41.50	41.50	41.50	-
May 16, 2024	42.08	42.08	41.36	41.36	41.36	2
May 15, 2024	41.51	41.83	41.51	41.83	41.83	703
May 14, 2024	41.42	41.45	41.42	41.45	41.45	200
May 13, 2024	41.30	41.30	41.30	41.30	41.30	-
May 10, 2024	41.00	41.80	41.00	41.34	41.34	50
May 9, 2024	40.68	40.68	40.68	40.68	40.68	-
May 8, 2024	40.65	40.81	40.62	40.62	40.62	15
May 7, 2024	40.56	40.78	40.56	40.66	40.66	1
May 6, 2024	40.88	40.88	40.88	40.88	40.88	2
May 3, 2024	40.22	40.22	40.05	40.05	40.05	-
May 2, 2024	40.28	40.28	40.28	40.28	40.28	-
Apr 30, 2024	39.50	40.08	39.50	39.56	39.56	8
Apr 29, 2024	40.55	40.55	40.44	40.51	40.51	1
Apr 26, 2024	0.68 Dividend
Apr 26, 2024	40.03	40.07	40.03	40.07	40.07	5
Apr 25, 2024	37.06	39.43	37.06	39.43	31.93	-
Apr 24, 2024	36.67	36.97	36.67	36.97	29.94	-
Apr 23, 2024	36.24	36.45	36.24	36.45	29.52	105
Apr 22, 2024	36.26	36.26	36.06	36.06	29.20	-
Apr 19, 2024	35.49	35.66	35.49	35.66	28.88	-
Apr 18, 2024	36.41	36.41	36.41	36.41	29.48	-
Apr 17, 2024	36.44	36.71	35.71	35.71	28.92	150
Apr 16, 2024	36.43	36.43	36.22	36.22	29.33	-
Apr 15, 2024	36.82	36.82	36.82	36.82	29.82	-
Apr 12, 2024	36.89	36.89	36.44	36.44	29.51	120
Apr 11, 2024	37.16	37.16	36.56	36.56	29.61	-
Apr 10, 2024	37.49	37.49	36.84	36.84	29.83	-
Apr 9, 2024	36.90	36.90	36.53	36.53	29.58	-
Apr 8, 2024	37.10	37.10	37.10	37.10	30.04	30
Apr 5, 2024	36.10	36.26	36.07	36.17	29.29	555
Apr 4, 2024	36.53	36.53	36.10	36.10	29.23	-

LPK.DE LPKF Laser & Electronics SE

7.90

-2.83%

SALT-B.ST SaltX Technology Holding AB (publ)

5.05

-7.34%

2GB.DE 2G Energy AG

23.75

-5.57%

TPE.DE PVA TePla AG

12.31

-10.21%

SUN.SW Sulzer Ltd

128.80

-8.13%

RAA.DE RATIONAL Aktiengesellschaft

695.50

-5.44%

F3C.DE SFC Energy AG

19.62

-4.99%

SAND.ST Sandvik AB (publ)

185.45

-4.58%

FLS.CO FLSmidth & Co. A/S

272.60

-11.38%

SU.PA Schneider Electric S.E.

189.50

-6.65%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Alfa Laval AB (publ) (AA9.F)

Related Tickers