Stockholm - Delayed Quote SEK
Alfa Laval AB (publ) (ALFA.ST)
403.40
-0.80
(-0.20%)
At close: June 13 at 5:29:54 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 397.40 | 405.00 | 397.40 | 403.40 | 403.40 | 591,429 |
| Jun 12, 2025 | 406.50 | 407.50 | 401.80 | 404.20 | 404.20 | 544,782 |
| Jun 11, 2025 | 415.80 | 417.10 | 410.00 | 410.00 | 410.00 | 569,084 |
| Jun 10, 2025 | 413.60 | 417.40 | 411.90 | 417.10 | 417.10 | 504,167 |
| Jun 9, 2025 | 414.00 | 417.40 | 412.80 | 414.00 | 414.00 | 383,978 |
| Jun 5, 2025 | 413.50 | 418.90 | 412.70 | 414.30 | 414.30 | 371,186 |
| Jun 4, 2025 | 408.80 | 415.90 | 408.10 | 413.50 | 413.50 | 510,373 |
| Jun 3, 2025 | 403.80 | 407.10 | 399.40 | 407.10 | 407.10 | 440,671 |
| Jun 2, 2025 | 405.00 | 406.80 | 400.80 | 402.30 | 402.30 | 700,483 |
| May 30, 2025 | 407.10 | 410.50 | 404.50 | 407.70 | 407.70 | 1,218,573 |
| May 28, 2025 | 411.40 | 413.10 | 409.60 | 412.30 | 412.30 | 219,744 |
| May 27, 2025 | 410.10 | 413.40 | 408.30 | 411.40 | 411.40 | 334,365 |
| May 26, 2025 | 410.20 | 412.60 | 407.90 | 409.20 | 409.20 | 251,221 |
| May 23, 2025 | 408.90 | 414.30 | 398.90 | 405.30 | 405.30 | 609,558 |
| May 22, 2025 | 413.70 | 413.70 | 407.60 | 408.90 | 408.90 | 666,112 |
| May 21, 2025 | 420.00 | 423.10 | 413.70 | 415.80 | 415.80 | 926,081 |
| May 20, 2025 | 420.00 | 423.60 | 415.90 | 422.80 | 422.80 | 687,869 |
| May 19, 2025 | 416.80 | 418.70 | 414.70 | 418.60 | 418.60 | 358,542 |
| May 16, 2025 | 417.60 | 421.40 | 415.50 | 417.70 | 417.70 | 621,794 |
| May 15, 2025 | 410.00 | 417.10 | 410.00 | 416.10 | 416.10 | 489,311 |
| May 14, 2025 | 414.00 | 416.60 | 411.10 | 413.20 | 413.20 | 710,562 |
| May 13, 2025 | 413.20 | 414.60 | 407.40 | 413.00 | 413.00 | 755,148 |
| May 12, 2025 | 405.50 | 418.30 | 405.50 | 413.20 | 413.20 | 844,980 |
| May 9, 2025 | 400.50 | 405.30 | 398.40 | 401.70 | 401.70 | 465,574 |
| May 8, 2025 | 396.40 | 403.00 | 395.30 | 399.70 | 399.70 | 613,544 |
| May 7, 2025 | 392.00 | 396.60 | 391.50 | 394.10 | 394.10 | 688,031 |
| May 6, 2025 | 405.00 | 405.00 | 389.60 | 393.00 | 393.00 | 1,038,003 |
| May 5, 2025 | 405.00 | 406.60 | 402.40 | 406.60 | 406.60 | 465,068 |
| May 2, 2025 | 404.00 | 410.60 | 398.60 | 404.80 | 404.80 | 674,530 |
| Apr 30, 2025 | 8.5 Dividend | |||||
| Apr 30, 2025 | 390.70 | 400.10 | 387.00 | 400.10 | 400.10 | 1,016,619 |
| Apr 29, 2025 | 405.50 | 406.90 | 380.00 | 397.10 | 388.60 | 1,902,295 |
| Apr 28, 2025 | 402.40 | 405.20 | 401.00 | 401.00 | 392.42 | 700,769 |
| Apr 25, 2025 | 404.00 | 404.90 | 398.00 | 402.20 | 393.59 | 611,527 |
| Apr 24, 2025 | 398.80 | 401.20 | 394.80 | 399.80 | 391.24 | 578,403 |
| Apr 23, 2025 | 396.00 | 406.00 | 394.40 | 400.10 | 391.54 | 819,704 |
| Apr 22, 2025 | 392.80 | 392.90 | 384.00 | 390.00 | 381.65 | 464,464 |
| Apr 17, 2025 | 391.60 | 395.10 | 389.30 | 391.20 | 382.83 | 291,862 |
| Apr 16, 2025 | 394.00 | 396.30 | 389.40 | 392.20 | 383.80 | 1,089,074 |
| Apr 15, 2025 | 390.90 | 399.50 | 389.40 | 399.00 | 390.46 | 554,481 |
| Apr 14, 2025 | 392.90 | 392.90 | 385.80 | 390.90 | 382.53 | 670,151 |
| Apr 11, 2025 | 389.30 | 389.30 | 369.60 | 383.90 | 375.68 | 1,122,428 |
| Apr 10, 2025 | 397.40 | 404.00 | 385.70 | 386.10 | 377.84 | 1,271,316 |
| Apr 9, 2025 | 373.50 | 381.60 | 365.20 | 372.80 | 364.82 | 1,365,865 |
| Apr 8, 2025 | 387.50 | 390.30 | 381.50 | 383.20 | 375.00 | 1,074,692 |
| Apr 7, 2025 | 375.60 | 401.40 | 373.30 | 380.80 | 372.65 | 2,328,092 |
| Apr 4, 2025 | 407.00 | 410.60 | 394.50 | 400.70 | 392.12 | 1,492,792 |
| Apr 3, 2025 | 413.10 | 416.90 | 405.60 | 410.80 | 402.01 | 1,162,778 |
| Apr 2, 2025 | 424.50 | 426.40 | 418.00 | 424.70 | 415.61 | 1,114,569 |
| Apr 1, 2025 | 431.60 | 432.30 | 424.30 | 427.40 | 418.25 | 533,122 |
| Mar 31, 2025 | 438.40 | 438.60 | 427.20 | 428.90 | 419.72 | 1,153,370 |
| Mar 28, 2025 | 448.70 | 449.40 | 439.80 | 442.70 | 433.22 | 591,131 |
| Mar 27, 2025 | 447.20 | 452.70 | 443.60 | 451.80 | 442.13 | 654,442 |
| Mar 26, 2025 | 457.90 | 458.90 | 448.40 | 449.70 | 440.07 | 485,243 |
| Mar 25, 2025 | 452.30 | 457.20 | 448.60 | 457.20 | 447.41 | 533,339 |
| Mar 24, 2025 | 455.10 | 456.80 | 450.30 | 452.40 | 442.72 | 465,725 |
| Mar 21, 2025 | 453.10 | 456.50 | 448.60 | 453.50 | 443.79 | 985,388 |
| Mar 20, 2025 | 454.10 | 458.90 | 450.40 | 455.50 | 445.75 | 481,254 |
| Mar 19, 2025 | 451.70 | 454.70 | 449.30 | 454.10 | 444.38 | 606,622 |
| Mar 18, 2025 | 455.40 | 459.60 | 451.30 | 453.00 | 443.30 | 593,107 |
| Mar 17, 2025 | 454.90 | 455.60 | 450.90 | 453.80 | 444.09 | 568,856 |
| Mar 14, 2025 | 453.30 | 458.80 | 452.00 | 455.60 | 445.85 | 423,322 |
| Mar 13, 2025 | 447.60 | 455.30 | 445.90 | 453.60 | 443.89 | 675,095 |
| Mar 12, 2025 | 448.40 | 452.60 | 444.10 | 448.50 | 438.90 | 508,554 |
| Mar 11, 2025 | 460.40 | 460.40 | 443.80 | 443.90 | 434.40 | 720,335 |
| Mar 10, 2025 | 459.40 | 460.50 | 452.50 | 455.60 | 445.85 | 373,882 |
| Mar 7, 2025 | 457.60 | 459.60 | 452.80 | 457.40 | 447.61 | 674,592 |
| Mar 6, 2025 | 459.30 | 461.00 | 453.40 | 460.10 | 450.25 | 639,215 |
| Mar 5, 2025 | 455.70 | 465.10 | 455.00 | 457.80 | 448.00 | 537,756 |
| Mar 4, 2025 | 461.00 | 464.30 | 448.20 | 450.10 | 440.47 | 1,042,503 |
| Mar 3, 2025 | 465.10 | 472.60 | 462.50 | 465.20 | 455.24 | 816,261 |
| Feb 28, 2025 | 463.20 | 467.20 | 462.60 | 464.50 | 454.56 | 1,602,009 |
| Feb 27, 2025 | 474.00 | 474.00 | 464.10 | 469.10 | 459.06 | 791,622 |
| Feb 26, 2025 | 470.20 | 476.90 | 467.70 | 475.80 | 465.62 | 854,402 |
| Feb 25, 2025 | 466.00 | 469.50 | 464.30 | 466.60 | 456.61 | 442,964 |
| Feb 24, 2025 | 469.30 | 469.80 | 462.30 | 468.80 | 458.77 | 514,817 |
| Feb 21, 2025 | 471.30 | 475.40 | 469.30 | 469.30 | 459.25 | 865,699 |
| Feb 20, 2025 | 466.10 | 474.30 | 464.70 | 470.80 | 460.72 | 489,518 |
| Feb 19, 2025 | 474.80 | 476.00 | 462.70 | 463.90 | 453.97 | 537,754 |
| Feb 18, 2025 | 472.00 | 477.40 | 469.50 | 474.50 | 464.34 | 438,545 |
| Feb 17, 2025 | 465.00 | 471.80 | 463.20 | 471.50 | 461.41 | 403,103 |
| Feb 14, 2025 | 470.60 | 471.30 | 462.40 | 465.30 | 455.34 | 480,215 |
| Feb 13, 2025 | 470.90 | 472.40 | 468.00 | 471.90 | 461.80 | 520,259 |
| Feb 12, 2025 | 466.50 | 470.60 | 464.80 | 468.20 | 458.18 | 517,504 |
| Feb 11, 2025 | 467.80 | 468.20 | 464.10 | 464.80 | 454.85 | 742,749 |
| Feb 10, 2025 | 463.00 | 469.40 | 462.90 | 467.80 | 457.79 | 619,616 |
| Feb 7, 2025 | 470.00 | 474.80 | 462.10 | 462.10 | 452.21 | 476,894 |
| Feb 6, 2025 | 467.90 | 476.40 | 463.60 | 470.30 | 460.23 | 904,165 |
| Feb 5, 2025 | 459.70 | 475.60 | 457.20 | 473.60 | 463.46 | 1,616,044 |
| Feb 4, 2025 | 486.80 | 487.80 | 478.20 | 487.80 | 477.36 | 821,260 |
| Feb 3, 2025 | 483.10 | 491.90 | 483.00 | 487.80 | 477.36 | 621,467 |
| Jan 31, 2025 | 495.50 | 496.90 | 491.70 | 495.70 | 485.09 | 668,678 |
| Jan 30, 2025 | 490.00 | 496.40 | 489.90 | 495.30 | 484.70 | 402,606 |
| Jan 29, 2025 | 484.40 | 490.20 | 483.60 | 489.00 | 478.53 | 338,285 |
| Jan 28, 2025 | 482.90 | 487.10 | 479.80 | 480.70 | 470.41 | 478,933 |
| Jan 27, 2025 | 481.60 | 483.90 | 471.80 | 481.00 | 470.70 | 527,051 |
| Jan 24, 2025 | 490.70 | 494.90 | 490.10 | 492.20 | 481.66 | 388,828 |
| Jan 23, 2025 | 486.30 | 489.00 | 483.80 | 488.00 | 477.55 | 398,464 |
| Jan 22, 2025 | 483.80 | 493.30 | 483.50 | 486.30 | 475.89 | 594,684 |
| Jan 21, 2025 | 479.00 | 480.80 | 476.40 | 480.70 | 470.41 | 389,856 |
| Jan 20, 2025 | 479.00 | 481.50 | 477.70 | 478.90 | 468.65 | 459,240 |
| Jan 17, 2025 | 482.50 | 484.50 | 469.90 | 478.40 | 468.16 | 1,566,246 |
| Jan 16, 2025 | 474.00 | 484.00 | 474.00 | 480.40 | 470.12 | 512,868 |
| Jan 15, 2025 | 459.90 | 473.20 | 459.50 | 472.50 | 462.39 | 468,127 |
| Jan 14, 2025 | 464.90 | 466.30 | 457.40 | 459.90 | 450.06 | 404,567 |
| Jan 13, 2025 | 463.40 | 465.00 | 458.10 | 461.80 | 451.92 | 391,536 |
| Jan 10, 2025 | 472.60 | 474.20 | 464.20 | 465.00 | 455.05 | 373,483 |
| Jan 9, 2025 | 471.20 | 473.90 | 469.30 | 472.90 | 462.78 | 312,851 |
| Jan 8, 2025 | 465.90 | 472.40 | 465.80 | 471.70 | 461.60 | 552,188 |
| Jan 7, 2025 | 479.10 | 479.40 | 463.20 | 465.90 | 455.93 | 561,452 |
| Jan 3, 2025 | 470.00 | 472.40 | 469.00 | 472.00 | 461.90 | 263,300 |
| Jan 2, 2025 | 464.60 | 471.00 | 464.60 | 471.00 | 460.92 | 244,498 |
| Dec 30, 2024 | 463.40 | 465.70 | 458.70 | 462.60 | 452.70 | 296,948 |
| Dec 27, 2024 | 462.60 | 466.30 | 461.00 | 464.70 | 454.75 | 341,573 |
| Dec 23, 2024 | 464.00 | 464.60 | 459.60 | 462.00 | 452.11 | 266,052 |
| Dec 20, 2024 | 460.00 | 465.50 | 451.80 | 465.50 | 455.54 | 2,856,098 |
| Dec 19, 2024 | 466.30 | 468.20 | 461.10 | 462.80 | 452.89 | 632,782 |
| Dec 18, 2024 | 471.60 | 475.50 | 468.50 | 472.70 | 462.58 | 513,942 |
| Dec 17, 2024 | 468.20 | 469.70 | 463.60 | 465.40 | 455.44 | 371,400 |
| Dec 16, 2024 | 476.50 | 476.50 | 468.90 | 470.40 | 460.33 | 492,096 |
| Dec 13, 2024 | 478.90 | 481.30 | 476.00 | 477.80 | 467.57 | 463,784 |
| Dec 12, 2024 | 480.80 | 481.90 | 477.40 | 478.90 | 468.65 | 473,334 |
| Dec 11, 2024 | 479.80 | 485.00 | 478.80 | 482.00 | 471.68 | 339,710 |
| Dec 10, 2024 | 487.10 | 489.90 | 480.70 | 480.90 | 470.61 | 355,690 |
| Dec 9, 2024 | 497.30 | 497.70 | 487.00 | 489.10 | 478.63 | 320,424 |
| Dec 6, 2024 | 487.30 | 494.70 | 485.30 | 494.70 | 484.11 | 456,688 |
| Dec 5, 2024 | 489.40 | 490.90 | 486.60 | 488.70 | 478.24 | 361,400 |
| Dec 4, 2024 | 489.80 | 491.50 | 487.30 | 490.30 | 479.81 | 393,997 |
| Dec 3, 2024 | 477.60 | 489.20 | 477.10 | 487.60 | 477.16 | 526,619 |
| Dec 2, 2024 | 463.10 | 478.30 | 462.10 | 477.40 | 467.18 | 593,099 |
| Nov 29, 2024 | 466.30 | 467.40 | 462.40 | 464.30 | 454.36 | 746,858 |
| Nov 28, 2024 | 467.00 | 473.10 | 465.80 | 465.80 | 455.83 | 533,797 |
| Nov 27, 2024 | 466.80 | 473.90 | 465.70 | 472.00 | 461.90 | 1,363,370 |
| Nov 26, 2024 | 472.40 | 473.40 | 466.70 | 468.00 | 457.98 | 359,194 |
| Nov 25, 2024 | 483.90 | 483.90 | 473.20 | 475.40 | 465.22 | 881,923 |
| Nov 22, 2024 | 478.00 | 478.70 | 467.80 | 475.40 | 465.22 | 402,486 |
| Nov 21, 2024 | 467.40 | 477.10 | 465.40 | 476.50 | 466.30 | 547,089 |
| Nov 20, 2024 | 471.10 | 474.00 | 466.30 | 466.30 | 456.32 | 527,424 |
| Nov 19, 2024 | 466.80 | 468.50 | 460.20 | 467.60 | 457.59 | 451,444 |
| Nov 18, 2024 | 463.00 | 466.60 | 461.70 | 466.00 | 456.03 | 436,579 |
| Nov 15, 2024 | 463.30 | 469.40 | 461.70 | 463.00 | 453.09 | 549,954 |
| Nov 14, 2024 | 467.00 | 469.30 | 463.30 | 467.80 | 457.79 | 579,488 |
| Nov 13, 2024 | 461.50 | 465.10 | 458.00 | 465.10 | 455.14 | 503,446 |
| Nov 12, 2024 | 471.40 | 471.50 | 461.20 | 462.60 | 452.70 | 623,381 |
| Nov 11, 2024 | 474.50 | 478.10 | 471.10 | 475.30 | 465.13 | 365,931 |
| Nov 8, 2024 | 478.00 | 479.20 | 471.80 | 475.60 | 465.42 | 338,128 |
| Nov 7, 2024 | 466.80 | 479.80 | 465.00 | 477.10 | 466.89 | 547,469 |
| Nov 6, 2024 | 476.70 | 486.50 | 466.80 | 467.00 | 457.00 | 585,510 |
| Nov 5, 2024 | 468.40 | 474.30 | 468.10 | 474.30 | 464.15 | 422,245 |
| Nov 4, 2024 | 469.30 | 473.00 | 468.90 | 470.90 | 460.82 | 441,908 |
| Nov 1, 2024 | 471.20 | 472.20 | 467.60 | 469.30 | 459.25 | 240,228 |
| Oct 31, 2024 | 479.60 | 480.10 | 466.30 | 469.90 | 459.84 | 751,504 |
| Oct 30, 2024 | 484.50 | 486.20 | 478.60 | 483.30 | 472.95 | 557,978 |
| Oct 29, 2024 | 494.00 | 495.20 | 483.50 | 485.20 | 474.81 | 482,413 |
| Oct 28, 2024 | 485.00 | 495.60 | 482.60 | 493.40 | 482.84 | 562,718 |
| Oct 25, 2024 | 477.10 | 483.90 | 475.80 | 481.80 | 471.49 | 553,347 |
| Oct 24, 2024 | 477.00 | 479.50 | 466.30 | 477.60 | 467.38 | 834,115 |
| Oct 23, 2024 | 468.50 | 475.90 | 468.50 | 473.70 | 463.56 | 579,584 |
| Oct 22, 2024 | 472.50 | 473.70 | 463.80 | 472.00 | 461.90 | 448,140 |
| Oct 21, 2024 | 475.10 | 480.60 | 471.80 | 474.00 | 463.85 | 413,896 |
| Oct 18, 2024 | 479.90 | 481.50 | 475.10 | 475.10 | 464.93 | 466,426 |
| Oct 17, 2024 | 479.80 | 483.60 | 479.70 | 481.70 | 471.39 | 363,544 |
| Oct 16, 2024 | 476.60 | 480.20 | 474.60 | 479.40 | 469.14 | 429,272 |
| Oct 15, 2024 | 490.10 | 492.20 | 478.20 | 480.60 | 470.31 | 475,097 |
| Oct 14, 2024 | 485.50 | 490.70 | 484.30 | 489.80 | 479.32 | 371,460 |
| Oct 11, 2024 | 479.20 | 487.00 | 478.90 | 485.60 | 475.21 | 755,821 |
| Oct 10, 2024 | 481.90 | 483.90 | 476.20 | 479.20 | 468.94 | 332,632 |
| Oct 9, 2024 | 484.00 | 484.10 | 480.30 | 483.00 | 472.66 | 364,392 |
| Oct 8, 2024 | 479.90 | 488.50 | 479.70 | 484.00 | 473.64 | 396,257 |
| Oct 7, 2024 | 489.00 | 489.00 | 479.50 | 483.60 | 473.25 | 302,178 |
| Oct 4, 2024 | 487.00 | 491.50 | 485.20 | 486.60 | 476.18 | 416,280 |
| Oct 3, 2024 | 491.00 | 492.00 | 484.80 | 487.30 | 476.87 | 384,272 |
| Oct 2, 2024 | 490.00 | 493.30 | 486.80 | 493.20 | 482.64 | 276,309 |
| Oct 1, 2024 | 487.80 | 493.50 | 485.20 | 488.60 | 478.14 | 441,281 |
| Sep 30, 2024 | 486.50 | 491.30 | 483.80 | 487.60 | 477.16 | 556,044 |
| Sep 27, 2024 | 489.00 | 489.80 | 484.00 | 487.60 | 477.16 | 500,158 |
| Sep 26, 2024 | 489.90 | 495.40 | 487.90 | 489.10 | 478.63 | 654,610 |
| Sep 25, 2024 | 479.20 | 485.90 | 476.80 | 485.00 | 474.62 | 367,667 |
| Sep 24, 2024 | 483.00 | 484.80 | 478.90 | 481.90 | 471.58 | 473,083 |
| Sep 23, 2024 | 472.90 | 478.30 | 468.50 | 476.90 | 466.69 | 447,077 |
| Sep 20, 2024 | 474.00 | 478.60 | 471.20 | 471.70 | 461.60 | 877,727 |
| Sep 19, 2024 | 468.80 | 479.10 | 468.00 | 474.70 | 464.54 | 640,646 |
| Sep 18, 2024 | 466.30 | 466.90 | 460.70 | 464.00 | 454.07 | 512,757 |
| Sep 17, 2024 | 464.50 | 469.00 | 463.90 | 466.30 | 456.32 | 577,341 |
| Sep 16, 2024 | 461.10 | 464.20 | 458.30 | 462.20 | 452.31 | 256,205 |
| Sep 13, 2024 | 455.80 | 465.00 | 455.10 | 463.20 | 453.29 | 373,262 |
| Sep 12, 2024 | 445.00 | 455.60 | 444.30 | 454.70 | 444.97 | 443,021 |
| Sep 11, 2024 | 440.00 | 443.30 | 437.70 | 440.50 | 431.07 | 325,340 |
| Sep 10, 2024 | 439.20 | 441.60 | 437.60 | 439.20 | 429.80 | 326,431 |
| Sep 9, 2024 | 435.10 | 442.00 | 434.00 | 440.60 | 431.17 | 418,814 |
| Sep 6, 2024 | 433.70 | 440.30 | 432.40 | 433.20 | 423.93 | 710,563 |
| Sep 5, 2024 | 442.40 | 442.90 | 432.20 | 434.40 | 425.10 | 568,017 |
| Sep 4, 2024 | 446.60 | 449.70 | 442.40 | 444.10 | 434.59 | 424,887 |
| Sep 3, 2024 | 461.30 | 462.30 | 453.30 | 453.50 | 443.79 | 398,189 |
| Sep 2, 2024 | 459.90 | 463.20 | 454.80 | 462.50 | 452.60 | 331,627 |
| Aug 30, 2024 | 458.90 | 463.00 | 458.20 | 459.90 | 450.06 | 732,901 |
| Aug 29, 2024 | 448.70 | 460.50 | 448.70 | 459.70 | 449.86 | 564,446 |
| Aug 28, 2024 | 447.70 | 452.30 | 445.80 | 448.70 | 439.10 | 418,514 |
| Aug 27, 2024 | 448.00 | 448.60 | 443.60 | 446.20 | 436.65 | 266,599 |
| Aug 26, 2024 | 447.70 | 450.30 | 446.10 | 448.10 | 438.51 | 272,387 |
| Aug 23, 2024 | 454.90 | 457.20 | 448.50 | 448.50 | 438.90 | 1,018,780 |
| Aug 22, 2024 | 456.00 | 462.30 | 456.00 | 460.20 | 450.35 | 301,543 |
| Aug 21, 2024 | 457.10 | 459.80 | 454.20 | 456.40 | 446.63 | 261,697 |
| Aug 20, 2024 | 459.00 | 459.80 | 454.80 | 456.00 | 446.24 | 260,149 |
| Aug 19, 2024 | 455.70 | 459.10 | 455.30 | 458.80 | 448.98 | 329,983 |
| Aug 16, 2024 | 455.90 | 457.80 | 452.60 | 455.70 | 445.95 | 415,796 |
| Aug 15, 2024 | 453.40 | 456.70 | 448.30 | 455.40 | 445.65 | 246,061 |
| Aug 14, 2024 | 451.70 | 452.70 | 448.60 | 451.10 | 441.44 | 295,253 |
| Aug 13, 2024 | 448.50 | 450.40 | 445.60 | 448.80 | 439.19 | 318,301 |
| Aug 12, 2024 | 446.20 | 448.80 | 444.30 | 447.50 | 437.92 | 261,766 |
| Aug 9, 2024 | 441.30 | 446.60 | 440.70 | 444.80 | 435.28 | 320,289 |
| Aug 8, 2024 | 437.00 | 441.40 | 433.20 | 441.20 | 431.76 | 387,492 |
| Aug 7, 2024 | 438.20 | 442.50 | 436.40 | 439.70 | 430.29 | 446,139 |
| Aug 6, 2024 | 441.40 | 442.50 | 430.10 | 435.40 | 426.08 | 606,805 |
| Aug 5, 2024 | 424.00 | 439.00 | 422.90 | 437.80 | 428.43 | 704,899 |
| Aug 2, 2024 | 454.90 | 454.90 | 438.50 | 440.70 | 431.27 | 586,043 |
| Aug 1, 2024 | 472.00 | 472.00 | 460.20 | 460.20 | 450.35 | 407,402 |
| Jul 31, 2024 | 474.00 | 476.50 | 471.40 | 473.00 | 462.88 | 543,453 |
| Jul 30, 2024 | 469.00 | 474.00 | 469.00 | 470.20 | 460.14 | 471,456 |
| Jul 29, 2024 | 472.80 | 475.00 | 467.20 | 467.30 | 457.30 | 330,408 |
| Jul 26, 2024 | 468.10 | 473.40 | 467.90 | 471.00 | 460.92 | 399,898 |
| Jul 25, 2024 | 465.00 | 468.60 | 462.00 | 468.60 | 458.57 | 463,138 |
| Jul 24, 2024 | 474.70 | 474.70 | 467.50 | 467.50 | 457.49 | 509,437 |
| Jul 23, 2024 | 473.80 | 475.90 | 449.40 | 474.70 | 464.54 | 1,302,496 |
| Jul 22, 2024 | 463.50 | 468.80 | 458.40 | 467.10 | 457.10 | 644,281 |
| Jul 19, 2024 | 459.80 | 468.80 | 459.50 | 462.00 | 452.11 | 737,333 |
| Jul 18, 2024 | 459.10 | 463.60 | 453.10 | 459.70 | 449.86 | 559,981 |
| Jul 17, 2024 | 459.20 | 461.10 | 457.00 | 458.80 | 448.98 | 551,391 |
| Jul 16, 2024 | 458.00 | 463.10 | 455.20 | 460.60 | 450.74 | 548,497 |
| Jul 15, 2024 | 462.90 | 467.60 | 457.80 | 460.60 | 450.74 | 509,115 |
| Jul 12, 2024 | 454.30 | 465.00 | 452.50 | 462.90 | 452.99 | 631,802 |
| Jul 11, 2024 | 453.80 | 455.70 | 448.10 | 453.20 | 443.50 | 929,828 |
| Jul 10, 2024 | 455.20 | 455.30 | 447.80 | 451.00 | 441.35 | 689,271 |
| Jul 9, 2024 | 462.40 | 463.30 | 452.50 | 455.10 | 445.36 | 578,567 |
| Jul 8, 2024 | 464.10 | 465.60 | 460.60 | 464.80 | 454.85 | 370,842 |
| Jul 5, 2024 | 468.80 | 471.60 | 462.60 | 464.40 | 454.46 | 197,242 |
| Jul 4, 2024 | 472.90 | 472.90 | 466.80 | 466.90 | 456.91 | 242,835 |
| Jul 3, 2024 | 471.40 | 476.60 | 470.00 | 471.20 | 461.11 | 490,330 |
| Jul 2, 2024 | 467.60 | 468.20 | 463.60 | 468.20 | 458.18 | 373,169 |
| Jul 1, 2024 | 468.30 | 471.70 | 463.80 | 469.90 | 459.84 | 358,039 |
| Jun 28, 2024 | 465.00 | 465.80 | 460.70 | 464.10 | 454.17 | 401,729 |
| Jun 27, 2024 | 470.20 | 471.70 | 462.50 | 463.40 | 453.48 | 304,318 |
| Jun 26, 2024 | 467.30 | 473.50 | 466.60 | 469.60 | 459.55 | 434,419 |
| Jun 25, 2024 | 470.50 | 470.50 | 463.80 | 465.20 | 455.24 | 391,696 |
| Jun 24, 2024 | 455.00 | 472.50 | 450.30 | 471.50 | 461.41 | 453,582 |
| Jun 20, 2024 | 463.70 | 468.20 | 461.80 | 465.40 | 455.44 | 1,265,951 |
| Jun 19, 2024 | 467.00 | 468.40 | 462.90 | 463.00 | 453.09 | 405,318 |
| Jun 18, 2024 | 469.70 | 470.80 | 463.10 | 466.30 | 456.32 | 390,073 |
| Jun 17, 2024 | 467.20 | 470.00 | 462.10 | 467.50 | 457.49 | 466,749 |
| Jun 14, 2024 | 481.10 | 481.10 | 462.90 | 464.60 | 454.66 | 886,043 |
| Jun 13, 2024 | 484.20 | 485.90 | 477.90 | 481.30 | 471.00 | 1,031,529 |
Related Tickers
SAND.ST Sandvik AB (publ)
210.50
-0.66%
RAAd.XC
ATCO-B.ST Atlas Copco AB (publ)
135.85
-0.77%
ATCO-A.ST Atlas Copco AB (publ)
152.95
-1.32%
KSB.DE KSB SE & Co. KGaA
835.00
-1.76%
TREL-B.ST Trelleborg AB (publ)
344.10
-1.74%
6361.T Ebara Corporation
2,189.00
-3.44%
FOM.CO FOM Technologies A/S
6.06
-5.90%
G1A.DE GEA Group Aktiengesellschaft
59.00
-0.42%
STM.DE Stabilus SE
25.70
-5.17%