OTC Markets OTCPK - Delayed Quote USD

Alfa Laval AB (publ) (ALFVY)

42.27

+1.32

+(3.22%)

As of 11:10:22 AM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	42.22	42.36	42.15	42.27	42.27	7,580
Jan 14, 2025	40.75	41.17	40.75	41.09	41.09	25,600
Jan 13, 2025	40.57	41.04	40.57	41.03	41.03	25,800
Jan 10, 2025	41.97	41.97	41.16	41.45	41.45	22,900
Jan 8, 2025	41.97	42.26	41.92	42.23	42.23	12,400
Jan 7, 2025	42.37	42.39	41.66	41.67	41.67	22,800
Jan 6, 2025	43.07	43.35	43.01	43.12	43.12	25,300
Jan 3, 2025	42.33	42.52	42.16	42.45	42.45	26,600
Jan 2, 2025	42.22	42.22	41.97	42.05	42.05	104,300
Dec 31, 2024	41.96	41.99	41.47	41.53	41.53	12,200
Dec 30, 2024	41.72	42.09	41.53	42.09	42.09	22,800
Dec 27, 2024	42.07	42.13	41.83	42.12	42.12	26,000
Dec 26, 2024	41.92	42.38	41.69	42.34	42.34	18,600
Dec 24, 2024	41.60	41.99	41.60	41.98	41.98	17,200
Dec 23, 2024	41.85	41.96	41.37	41.83	41.83	29,200
Dec 20, 2024	41.04	42.28	41.04	41.92	41.92	33,700
Dec 19, 2024	42.05	42.09	41.77	41.88	41.88	22,700
Dec 18, 2024	43.15	43.16	41.91	41.91	41.91	17,600
Dec 17, 2024	42.50	42.61	42.35	42.35	42.35	12,400
Dec 16, 2024	42.94	43.24	42.94	43.09	43.09	17,300
Dec 13, 2024	43.69	43.70	43.30	43.41	43.41	15,900
Dec 12, 2024	43.55	43.68	43.29	43.29	43.29	13,600
Dec 11, 2024	43.76	43.91	43.76	43.83	43.83	15,300
Dec 10, 2024	44.13	44.16	43.64	43.71	43.71	8,800
Dec 9, 2024	44.82	44.82	44.55	44.55	44.55	11,500
Dec 6, 2024	44.99	45.34	44.99	45.13	45.13	7,500
Dec 5, 2024	44.80	44.90	44.75	44.80	44.80	6,900
Dec 4, 2024	44.70	44.85	44.62	44.69	44.69	10,400
Dec 3, 2024	44.16	44.33	44.16	44.17	44.17	15,100
Dec 2, 2024	43.31	43.51	43.03	43.51	43.51	29,700
Nov 29, 2024	42.36	42.49	42.32	42.49	42.49	15,100
Nov 27, 2024	43.18	43.26	43.03	43.12	43.12	22,300
Nov 26, 2024	42.51	42.57	42.33	42.40	42.40	14,800
Nov 25, 2024	43.37	43.37	42.92	43.06	43.06	24,100
Nov 22, 2024	42.77	43.15	42.77	43.06	43.06	13,600
Nov 21, 2024	42.83	43.14	42.83	43.08	43.08	15,300
Nov 20, 2024	42.26	42.41	42.18	42.41	42.41	11,100
Nov 19, 2024	42.32	42.80	42.32	42.73	42.73	16,600
Nov 18, 2024	42.16	42.61	42.16	42.54	42.54	29,800
Nov 15, 2024	42.02	42.15	41.95	41.99	41.99	27,900
Nov 14, 2024	42.57	42.68	42.22	42.22	42.22	12,700
Nov 13, 2024	42.25	42.41	42.17	42.22	42.22	62,500
Nov 12, 2024	42.82	42.82	42.12	42.34	42.34	10,500
Nov 11, 2024	43.70	43.86	43.64	43.70	43.70	10,400
Nov 8, 2024	44.01	44.01	43.70	43.98	43.98	12,200
Nov 7, 2024	44.60	44.81	44.43	44.62	44.62	13,800
Nov 6, 2024	43.16	43.28	42.90	43.01	43.01	6,400
Nov 5, 2024	43.87	44.32	43.87	44.23	44.23	14,200
Nov 4, 2024	44.03	44.10	43.73	43.73	43.73	15,000
Nov 1, 2024	43.83	43.92	43.55	43.63	43.63	10,100
Oct 31, 2024	44.59	44.59	43.63	44.11	44.11	12,000
Oct 30, 2024	44.80	45.29	44.80	45.20	45.20	7,900
Oct 29, 2024	45.59	45.59	45.30	45.49	45.49	8,400
Oct 28, 2024	46.09	46.47	46.05	46.30	46.30	8,800
Oct 25, 2024	45.30	45.72	45.14	45.14	45.14	8,500
Oct 24, 2024	45.19	45.19	44.86	45.17	45.17	8,100
Oct 23, 2024	44.79	44.79	44.43	44.65	44.65	8,000
Oct 22, 2024	44.70	44.80	44.63	44.68	44.68	9,200
Oct 21, 2024	44.85	44.93	44.73	44.90	44.90	7,800
Oct 18, 2024	45.19	45.19	44.98	45.13	45.13	3,900
Oct 17, 2024	45.73	45.75	45.58	45.63	45.63	6,600
Oct 16, 2024	45.71	45.71	45.57	45.58	45.58	5,300
Oct 15, 2024	47.02	47.02	45.91	45.95	45.95	9,700
Oct 14, 2024	46.85	47.04	46.81	46.99	46.99	6,400
Oct 11, 2024	46.91	46.91	46.74	46.74	46.74	6,200
Oct 10, 2024	45.88	46.10	45.88	45.99	45.99	7,200
Oct 9, 2024	46.35	46.48	46.30	46.40	46.40	7,700
Oct 8, 2024	46.77	46.79	46.61	46.77	46.77	9,200
Oct 7, 2024	46.54	46.69	46.42	46.50	46.50	11,300
Oct 4, 2024	47.08	47.08	46.66	47.05	47.05	11,400
Oct 3, 2024	47.26	47.26	47.01	47.22	47.22	5,100
Oct 2, 2024	47.77	48.12	47.77	47.95	47.95	5,300
Oct 1, 2024	48.15	48.15	47.33	47.59	47.59	3,900
Sep 30, 2024	47.85	48.07	47.81	47.88	47.88	7,100
Sep 27, 2024	48.24	48.27	48.04	48.07	48.07	7,300
Sep 26, 2024	48.38	48.46	48.18	48.41	48.41	10,600
Sep 25, 2024	47.83	47.83	47.45	47.45	47.45	6,700
Sep 24, 2024	47.46	47.66	47.34	47.56	47.56	16,600
Sep 23, 2024	46.53	47.06	46.53	46.81	46.81	9,200
Sep 20, 2024	46.39	46.39	45.96	46.34	46.34	7,100
Sep 19, 2024	46.61	46.76	46.61	46.74	46.74	4,000
Sep 18, 2024	45.26	46.05	45.26	45.57	45.57	8,100
Sep 17, 2024	45.69	45.78	45.48	45.62	45.62	7,000
Sep 16, 2024	45.44	45.50	45.21	45.46	45.46	11,700
Sep 13, 2024	45.38	45.38	45.14	45.21	45.21	7,500
Sep 12, 2024	43.58	44.28	43.58	44.28	44.28	15,900
Sep 11, 2024	42.45	42.75	42.08	42.69	42.69	13,600
Sep 10, 2024	42.10	42.42	42.07	42.33	42.33	31,100
Sep 9, 2024	42.41	42.60	42.32	42.56	42.56	12,100
Sep 6, 2024	42.78	42.85	41.94	41.94	41.94	11,600
Sep 5, 2024	42.07	42.37	42.07	42.24	42.24	8,000
Sep 4, 2024	42.99	43.31	42.98	43.13	43.13	6,300
Sep 3, 2024	43.94	44.10	43.70	43.70	43.70	6,700
Aug 30, 2024	44.91	44.91	44.56	44.79	44.79	16,600
Aug 29, 2024	44.70	44.99	44.68	44.85	44.85	6,900
Aug 28, 2024	43.96	44.00	43.80	43.89	43.89	5,800
Aug 27, 2024	43.55	43.97	43.55	43.97	43.97	5,500
Aug 26, 2024	43.91	43.91	43.71	43.79	43.79	7,600
Aug 23, 2024	43.66	44.23	43.60	43.98	43.98	17,600
Aug 22, 2024	45.11	45.13	44.71	44.77	44.77	8,100
Aug 21, 2024	44.67	44.88	44.50	44.84	44.84	160,000
Aug 20, 2024	44.60	44.69	44.38	44.69	44.69	19,200
Aug 19, 2024	43.96	44.46	43.96	44.44	44.44	11,700
Aug 16, 2024	43.26	43.62	43.26	43.53	43.53	12,500
Aug 15, 2024	43.18	43.34	43.18	43.20	43.20	11,700
Aug 14, 2024	43.02	43.18	43.02	43.14	43.14	7,500
Aug 13, 2024	42.47	42.98	42.39	42.98	42.98	7,900
Aug 12, 2024	42.34	42.53	42.29	42.40	42.40	18,600
Aug 9, 2024	42.03	42.40	42.03	42.38	42.38	12,600
Aug 8, 2024	41.51	42.02	41.50	42.01	42.01	19,000
Aug 7, 2024	41.99	42.09	41.45	41.45	41.45	19,900
Aug 6, 2024	40.75	41.64	40.75	41.45	41.45	23,900
Aug 5, 2024	40.89	41.70	40.89	41.53	41.53	15,700
Aug 2, 2024	41.71	41.82	41.42	41.82	41.82	12,600
Aug 1, 2024	42.95	42.99	42.67	42.93	42.93	10,600
Jul 31, 2024	44.06	44.29	44.04	44.29	44.29	12,900
Jul 30, 2024	43.77	43.77	43.47	43.54	43.54	11,300
Jul 29, 2024	43.11	43.24	43.03	43.24	43.24	19,300
Jul 26, 2024	43.59	43.63	43.38	43.51	43.51	10,500
Jul 25, 2024	42.82	43.49	42.82	43.30	43.30	16,200
Jul 24, 2024	43.64	43.64	43.15	43.22	43.22	13,300
Jul 23, 2024	43.42	44.05	43.42	43.93	43.93	12,600
Jul 22, 2024	43.57	43.69	43.38	43.69	43.69	13,500
Jul 19, 2024	43.23	43.31	43.08	43.24	43.24	7,500
Jul 18, 2024	43.57	43.63	43.07	43.16	43.16	9,800
Jul 17, 2024	43.69	43.69	43.33	43.33	43.33	6,300
Jul 16, 2024	43.06	43.56	43.06	43.51	43.51	6,200
Jul 15, 2024	43.43	43.50	43.17	43.25	43.25	15,700
Jul 12, 2024	43.36	44.16	43.36	43.93	43.93	9,100
Jul 11, 2024	43.39	43.43	43.04	43.17	43.17	8,300
Jul 10, 2024	42.68	42.82	42.53	42.76	42.76	9,000
Jul 9, 2024	43.10	43.27	42.83	43.27	43.27	7,800
Jul 8, 2024	44.19	44.21	43.74	43.74	43.74	11,400
Jul 5, 2024	44.24	44.46	43.98	44.31	44.31	8,300
Jul 3, 2024	45.25	45.37	44.90	45.04	45.04	6,900
Jul 2, 2024	43.72	44.34	43.72	44.33	44.33	17,900
Jul 1, 2024	44.32	44.32	43.98	44.29	44.29	26,100
Jun 28, 2024	43.27	43.80	43.27	43.68	43.68	24,900
Jun 27, 2024	43.90	43.90	43.55	43.55	43.55	7,200
Jun 26, 2024	44.26	44.40	44.12	44.33	44.33	7,900
Jun 25, 2024	44.15	44.40	44.10	44.40	44.40	9,700
Jun 24, 2024	44.60	45.11	44.60	44.74	44.74	17,000
Jun 21, 2024	43.95	44.17	43.78	43.86	43.86	11,200
Jun 20, 2024	44.47	44.68	44.21	44.26	44.26	12,600
Jun 18, 2024	44.32	44.66	44.29	44.61	44.61	11,900
Jun 17, 2024	44.07	44.68	43.87	44.61	44.61	11,800
Jun 14, 2024	44.13	44.13	44.00	44.05	44.05	10,700
Jun 13, 2024	46.22	46.22	45.65	45.91	45.91	16,200
Jun 12, 2024	46.61	46.96	46.40	46.48	46.48	9,900
Jun 11, 2024	45.01	45.33	45.01	45.27	45.27	14,100
Jun 10, 2024	45.21	45.83	45.21	45.82	45.82	8,100
Jun 7, 2024	45.50	45.81	45.41	45.41	45.41	4,600
Jun 6, 2024	46.07	46.35	46.07	46.24	46.24	3,800
Jun 5, 2024	45.92	46.27	45.92	46.12	46.12	5,600
Jun 4, 2024	45.79	45.79	45.42	45.64	45.64	11,600
Jun 3, 2024	46.25	46.25	46.00	46.24	46.24	23,800
May 31, 2024	46.06	46.27	45.87	46.27	46.27	14,100
May 30, 2024	45.38	45.61	45.38	45.39	45.39	8,000
May 29, 2024	45.57	45.58	45.35	45.35	45.35	10,400
May 28, 2024	45.72	45.85	45.58	45.58	45.58	6,800
May 24, 2024	45.56	45.98	45.53	45.89	45.89	5,900
May 23, 2024	45.86	45.88	45.50	45.53	45.53	17,600
May 22, 2024	45.76	45.76	45.27	45.42	45.42	11,700
May 21, 2024	45.86	46.12	45.85	46.12	46.12	11,600
May 20, 2024	45.63	45.83	45.63	45.74	45.74	7,000
May 17, 2024	45.32	45.45	45.31	45.36	45.36	4,800
May 16, 2024	45.53	45.56	45.31	45.34	45.34	18,000
May 15, 2024	45.79	46.00	45.72	45.93	45.93	10,000
May 14, 2024	44.70	44.86	44.64	44.83	44.83	6,300
May 13, 2024	44.79	44.79	44.63	44.73	44.73	4,400
May 10, 2024	44.89	44.95	44.73	44.86	44.86	10,400
May 9, 2024	43.90	44.32	43.90	44.13	44.13	12,500
May 8, 2024	43.80	43.98	43.80	43.84	43.84	9,100
May 7, 2024	43.70	44.27	43.70	43.95	43.95	9,500
May 6, 2024	43.71	43.77	43.57	43.57	43.57	21,400
May 3, 2024	43.43	43.53	43.32	43.51	43.51	8,700
May 2, 2024	42.95	43.17	42.94	43.08	43.08	8,800
May 1, 2024	42.40	43.13	42.36	42.56	42.56	6,000
Apr 30, 2024	43.25	43.25	42.28	42.28	42.28	14,300
Apr 29, 2024	43.57	43.59	43.41	43.57	43.57	8,000
Apr 26, 2024	0.71 Dividend
Apr 26, 2024	43.29	43.29	43.13	43.28	43.28	10,900
Apr 25, 2024	41.90	43.12	41.90	42.78	42.07	19,200
Apr 24, 2024	39.94	40.03	39.59	39.77	39.11	12,200
Apr 23, 2024	38.92	39.42	38.92	39.24	38.59	21,400
Apr 22, 2024	38.48	38.90	38.48	38.74	38.10	9,400
Apr 19, 2024	38.50	38.53	38.20	38.23	37.60	16,300
Apr 18, 2024	38.32	38.61	38.22	38.28	37.64	8,700
Apr 17, 2024	38.75	38.75	38.20	38.54	37.90	18,700
Apr 16, 2024	38.54	38.83	38.49	38.72	38.08	16,400
Apr 15, 2024	39.73	39.75	39.14	39.17	38.52	13,400
Apr 12, 2024	38.65	38.65	38.27	38.31	37.67	6,000
Apr 11, 2024	39.49	39.61	39.14	39.60	38.94	9,100
Apr 10, 2024	39.71	40.05	39.71	39.88	39.22	8,800
Apr 9, 2024	40.14	40.14	39.86	40.00	39.34	10,000
Apr 8, 2024	39.70	39.70	39.38	39.48	38.82	7,200
Apr 5, 2024	39.08	39.59	39.08	39.46	38.81	15,200
Apr 4, 2024	39.65	39.65	38.82	38.93	38.28	8,200
Apr 3, 2024	39.45	39.54	39.37	39.45	38.80	7,800
Apr 2, 2024	38.96	39.09	38.89	38.91	38.26	9,600
Apr 1, 2024	39.37	39.37	38.60	38.93	38.28	10,800
Mar 28, 2024	39.71	39.71	39.12	39.15	38.50	8,800
Mar 27, 2024	39.97	40.00	39.86	39.98	39.32	7,600
Mar 26, 2024	40.48	40.48	40.13	40.18	39.51	17,400
Mar 25, 2024	40.89	41.04	40.56	40.56	39.89	15,100
Mar 22, 2024	41.73	41.73	41.40	41.40	40.71	10,900
Mar 21, 2024	41.54	41.83	41.52	41.68	40.99	16,600
Mar 20, 2024	41.17	41.38	40.83	41.38	40.69	5,800
Mar 19, 2024	40.10	40.52	40.10	40.36	39.69	10,700
Mar 18, 2024	40.39	40.39	40.05	40.05	39.39	5,100
Mar 15, 2024	40.42	40.74	40.29	40.61	39.94	23,100
Mar 14, 2024	40.40	40.40	39.94	39.97	39.31	8,800
Mar 13, 2024	40.45	40.45	40.27	40.34	39.67	2,700
Mar 12, 2024	39.91	40.44	39.89	40.43	39.76	7,700
Mar 11, 2024	39.59	39.92	39.55	39.80	39.14	7,800
Mar 8, 2024	39.76	39.76	39.27	39.29	38.64	5,800
Mar 7, 2024	38.85	38.87	38.60	38.84	38.20	7,300
Mar 6, 2024	38.13	38.49	38.13	38.37	37.73	9,900
Mar 5, 2024	37.52	37.75	37.52	37.56	36.94	7,700
Mar 4, 2024	38.13	38.34	38.11	38.11	37.48	17,900
Mar 1, 2024	37.99	38.19	37.76	38.17	37.54	6,900
Feb 29, 2024	37.76	37.97	37.48	37.64	37.02	10,700
Feb 28, 2024	36.98	37.15	36.93	37.06	36.44	9,600
Feb 27, 2024	37.04	37.04	36.79	36.83	36.22	11,500
Feb 26, 2024	37.09	37.34	37.03	37.34	36.72	10,800
Feb 23, 2024	36.95	37.17	36.91	37.01	36.40	13,900
Feb 22, 2024	36.91	36.91	36.63	36.82	36.21	8,700
Feb 21, 2024	36.50	36.78	36.46	36.74	36.13	15,000
Feb 20, 2024	36.34	36.60	36.34	36.54	35.93	6,200
Feb 16, 2024	36.09	36.30	35.99	36.12	35.52	9,200
Feb 15, 2024	36.89	36.89	36.57	36.72	36.11	17,600
Feb 14, 2024	36.01	36.20	35.97	36.20	35.60	13,100
Feb 13, 2024	35.51	35.77	35.42	35.57	34.98	16,300
Feb 12, 2024	35.81	36.24	35.81	36.16	35.56	18,800
Feb 9, 2024	35.15	35.39	34.99	35.32	34.73	17,000
Feb 8, 2024	35.84	35.98	35.71	35.98	35.38	12,000
Feb 7, 2024	35.68	35.73	35.51	35.67	35.08	21,500
Feb 6, 2024	35.27	35.27	35.03	35.25	34.66	15,300
Feb 5, 2024	36.28	36.49	36.14	36.48	35.87	12,200
Feb 2, 2024	36.93	37.15	36.93	37.12	36.50	6,900
Feb 1, 2024	36.97	37.38	36.96	37.35	36.73	9,500
Jan 31, 2024	37.37	37.37	36.68	36.70	36.09	11,000
Jan 30, 2024	36.02	36.29	35.95	36.18	35.58	15,100
Jan 29, 2024	35.51	35.89	35.34	35.75	35.16	10,700
Jan 26, 2024	35.75	35.94	35.75	35.87	35.27	15,600
Jan 25, 2024	35.39	35.76	35.39	35.69	35.10	10,100
Jan 24, 2024	36.10	36.17	35.76	35.76	35.17	12,200
Jan 23, 2024	35.78	35.80	35.56	35.70	35.11	40,300
Jan 22, 2024	35.92	35.98	35.80	35.84	35.25	12,300
Jan 19, 2024	35.27	35.57	35.14	35.54	34.95	8,900
Jan 18, 2024	35.22	35.41	35.14	35.32	34.73	12,700
Jan 17, 2024	34.97	35.08	34.87	35.01	34.43	12,900
Jan 16, 2024	35.85	36.06	35.71	35.71	35.12	9,000

SDVKY Sandvik AB (publ)

18.49

+2.21%

PVN.MI Piovan S.p.A.

13.95

0.00%

ATLCY Atlas Copco AB (publ)

14.42

+2.41%

ATLKY Atlas Copco AB (publ)

16.15

+1.96%

SMCAY SMC Corporation

18.33

+1.27%

BUCN.SW Bucher Industries AG

323.50

+0.78%

SUN.SW Sulzer Ltd

137.80

+2.53%

IMI.L IMI plc

1,840.00

+0.99%

ATCO-A.ST Atlas Copco AB (publ)

179.95

+2.16%

KNEBV.HE KONE Oyj

46.04

+0.88%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Alfa Laval AB (publ) (ALFVY)

Related Tickers