Alfa Laval AB (publ) ALFVY
54.44 USD +0.23 (+0.42%)
Regular-session close
54.38 Day range 54.69
44.78 52-week range 62.95
- YTD
- +8.36%
- 1 year
- +13.25%
ALFVY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 54.69 | 54.69 | 54.38 | 54.43 | +0.22 | +0.41% | 1,596 |
| Nov 12, 2026 | 54.91 | 54.92 | 54.18 | 54.21 | -0.69 | -1.26% | 24,000 |
| Nov 11, 2026 | 54.33 | 54.96 | 54.08 | 54.90 | +0.40 | +0.73% | 27,900 |
| Nov 10, 2026 | 54.71 | 54.72 | 54.03 | 54.50 | -0.47 | -0.86% | 26,600 |
| Nov 9, 2026 | 54.70 | 55.13 | 54.52 | 54.97 | +1.20 | +2.23% | 39,300 |
| Nov 6, 2026 | 53.30 | 53.77 | 53.13 | 53.77 | -0.73 | -1.34% | 26,700 |
| Nov 5, 2026 | 55.76 | 55.84 | 54.36 | 54.50 | -1.59 | -2.83% | 19,200 |
| Nov 4, 2026 | 55.69 | 56.19 | 55.46 | 56.09 | +0.75 | +1.36% | 22,600 |
| Nov 3, 2026 | 55.45 | 55.67 | 55.24 | 55.34 | +0.10 | +0.18% | 17,200 |
| Nov 2, 2026 | 55.25 | 55.67 | 55.02 | 55.24 | +0.21 | +0.38% | 29,700 |
| Oct 30, 2026 | 54.89 | 55.56 | 54.76 | 55.03 | -0.71 | -1.27% | 20,000 |
| Oct 29, 2026 | 55.24 | 55.90 | 55.21 | 55.74 | +0.01 | +0.02% | 21,300 |
| Oct 28, 2026 | 55.66 | 55.88 | 55.32 | 55.73 | -0.04 | -0.07% | 20,100 |
| Oct 27, 2026 | 55.33 | 55.77 | 55.25 | 55.77 | +0.84 | +1.53% | 29,500 |
| Oct 26, 2026 | 54.54 | 55.16 | 54.41 | 54.93 | +0.62 | +1.14% | 49,300 |
| Oct 23, 2026 | 54.04 | 54.60 | 54.00 | 54.31 | -0.20 | -0.37% | 28,500 |
| Oct 22, 2026 | 55.38 | 55.38 | 54.50 | 54.51 | -1.91 | -3.39% | 19,800 |
| Oct 21, 2026 | 56.65 | 56.66 | 55.94 | 56.42 | +0.03 | +0.05% | 16,500 |
| Oct 20, 2026 | 55.84 | 56.79 | 55.64 | 56.39 | -0.74 | -1.30% | 17,800 |
| Oct 19, 2026 | 57.63 | 57.63 | 57.13 | 57.13 | -0.56 | -0.97% | 19,400 |
| Oct 16, 2026 | 57.86 | 58.27 | 57.56 | 57.69 | +0.20 | +0.35% | 20,400 |
| Oct 15, 2026 | 57.52 | 57.56 | 57.19 | 57.49 | -0.78 | -1.34% | 20,200 |
| Oct 14, 2026 | 58.99 | 59.04 | 58.12 | 58.27 | -1.10 | -1.85% | 18,000 |
| Oct 13, 2026 | 59.35 | 59.39 | 59.02 | 59.37 | +1.54 | +2.66% | 14,900 |
| Oct 12, 2026 | 57.82 | 58.20 | 57.77 | 57.83 | -0.04 | -0.07% | 13,700 |
| Oct 9, 2026 | 57.57 | 57.90 | 57.35 | 57.87 | +1.55 | +2.75% | 14,500 |
| Oct 8, 2026 | 56.03 | 56.32 | 55.85 | 56.32 | -0.46 | -0.81% | 18,400 |
| Oct 7, 2026 | 56.53 | 56.85 | 56.30 | 56.78 | -0.73 | -1.27% | 16,400 |
| Oct 6, 2026 | 57.60 | 57.82 | 57.42 | 57.51 | +1.03 | +1.82% | 14,400 |
| Oct 5, 2026 | 55.94 | 56.69 | 55.82 | 56.48 | +0.43 | +0.77% | 22,300 |
| Oct 2, 2026 | 55.99 | 56.06 | 55.77 | 56.05 | +1.45 | +2.66% | 17,600 |
| Oct 1, 2026 | 55.04 | 55.11 | 54.40 | 54.60 | -0.97 | -1.75% | 25,200 |
| Sep 30, 2026 | 56.50 | 56.50 | 55.48 | 55.57 | -0.91 | -1.61% | 12,200 |
| Sep 29, 2026 | 56.75 | 56.87 | 56.07 | 56.48 | -0.36 | -0.63% | 16,800 |
| Sep 28, 2026 | 57.06 | 57.39 | 56.71 | 56.84 | -0.23 | -0.40% | 17,100 |
| Sep 25, 2026 | 56.52 | 57.16 | 56.46 | 57.07 | +0.53 | +0.94% | 10,400 |
| Sep 24, 2026 | 56.65 | 56.90 | 56.19 | 56.54 | +0.12 | +0.21% | 19,800 |
| Sep 23, 2026 | 56.59 | 56.59 | 56.17 | 56.42 | -1.09 | -1.90% | 10,400 |
| Sep 22, 2026 | 57.27 | 57.60 | 57.14 | 57.51 | +0.80 | +1.41% | 16,000 |
| Sep 21, 2026 | 56.30 | 56.71 | 56.26 | 56.71 | +1.23 | +2.22% | 17,500 |
| Sep 18, 2026 | 55.47 | 55.51 | 55.20 | 55.48 | -0.95 | -1.68% | 19,500 |
| Sep 17, 2026 | 56.65 | 56.87 | 56.38 | 56.43 | +1.03 | +1.86% | 27,200 |
| Sep 16, 2026 | 55.69 | 56.11 | 55.19 | 55.40 | +0.21 | +0.38% | 15,900 |
| Sep 15, 2026 | 55.32 | 55.47 | 54.97 | 55.19 | +0.31 | +0.56% | 66,600 |
| Sep 14, 2026 | 54.42 | 55.03 | 54.42 | 54.88 | -1.58 | -2.80% | 26,000 |
| Sep 11, 2026 | 56.59 | 56.62 | 56.36 | 56.46 | +0.33 | +0.59% | 25,200 |
| Sep 10, 2026 | 56.40 | 56.60 | 56.09 | 56.13 | -1.26 | -2.20% | 18,900 |
| Sep 9, 2026 | 58.03 | 58.12 | 57.39 | 57.39 | -1.18 | -2.01% | 43,800 |
| Sep 8, 2026 | 58.52 | 58.78 | 58.22 | 58.57 | +0.51 | +0.88% | 10,600 |
| Sep 4, 2026 | 57.81 | 58.24 | 57.81 | 58.06 | -0.04 | -0.07% | 8,700 |
| Sep 3, 2026 | 58.45 | 58.45 | 57.93 | 58.10 | +0.56 | +0.97% | 62,900 |
| Sep 2, 2026 | 57.94 | 57.94 | 57.33 | 57.54 | -0.88 | -1.51% | 11,900 |
| Sep 1, 2026 | 59.25 | 59.25 | 58.41 | 58.42 | -1.47 | -2.45% | 40,100 |
| Aug 31, 2026 | 60.05 | 60.05 | 59.83 | 59.89 | -0.06 | -0.10% | 290,600 |
| Aug 28, 2026 | 60.89 | 60.89 | 59.84 | 59.95 | -0.66 | -1.09% | 68,900 |
| Aug 27, 2026 | 60.81 | 60.81 | 60.40 | 60.61 | +0.11 | +0.18% | 5,700 |
| Aug 26, 2026 | 60.91 | 61.16 | 60.38 | 60.50 | -0.14 | -0.23% | 6,400 |
| Aug 25, 2026 | 60.67 | 60.94 | 60.54 | 60.64 | +1.06 | +1.78% | 10,500 |
| Aug 24, 2026 | 59.44 | 59.68 | 59.33 | 59.58 | +0.34 | +0.57% | 10,600 |
| Aug 21, 2026 | 59.36 | 59.36 | 59.09 | 59.24 | +1.58 | +2.74% | 17,700 |
| Aug 20, 2026 | 57.81 | 58.01 | 57.54 | 57.66 | -0.27 | -0.47% | 13,700 |
| Aug 19, 2026 | 57.84 | 57.94 | 57.73 | 57.93 | +0.29 | +0.50% | 11,400 |
| Aug 18, 2026 | 58.05 | 58.05 | 57.64 | 57.64 | -1.10 | -1.87% | 12,000 |
| Aug 17, 2026 | 58.83 | 58.88 | 58.59 | 58.74 | +0.22 | +0.38% | 16,300 |
| Aug 14, 2026 | 58.58 | 58.75 | 58.33 | 58.52 | -0.33 | -0.56% | 7,300 |
65 days, newest first. Daily bars as drawn on the ALFVY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.