Singapore markets closed
Straits Times Index
3,327.68 +1.40 (+0.04%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,490.62 +580.20 (+0.95%) CMC Crypto 200
1,274.95 -8.84 (-0.69%)
Alfa Laval AB (publ) (AA9.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | 200 |
| 25 Jun 2024 | 41.67 | 41.67 | 41.20 | 41.20 | 41.20 | - |
| 24 Jun 2024 | 41.15 | 41.43 | 41.15 | 41.43 | 41.43 | - |
| 21 Jun 2024 | 41.44 | 41.51 | 41.44 | 41.51 | 41.51 | 200 |
| 20 Jun 2024 | 41.15 | 41.15 | 41.12 | 41.12 | 41.12 | - |
| 19 Jun 2024 | 41.27 | 41.27 | 40.63 | 40.63 | 40.63 | 155 |
| 18 Jun 2024 | 41.69 | 41.69 | 41.18 | 41.18 | 41.18 | - |
| 17 Jun 2024 | 41.37 | 41.37 | 41.04 | 41.23 | 41.23 | 65 |
| 14 Jun 2024 | 42.32 | 42.60 | 40.74 | 40.74 | 40.74 | 100 |
| 13 Jun 2024 | 42.93 | 43.23 | 42.42 | 42.42 | 42.42 | 200 |
| 12 Jun 2024 | 42.18 | 43.15 | 42.18 | 42.82 | 42.82 | 272 |
| 11 Jun 2024 | 42.71 | 42.71 | 41.74 | 41.74 | 41.74 | - |
| 10 Jun 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| 07 Jun 2024 | 42.30 | 42.30 | 41.73 | 41.73 | 41.73 | 1 |
| 06 Jun 2024 | 42.48 | 42.48 | 42.35 | 42.35 | 42.35 | - |
| 05 Jun 2024 | 42.00 | 42.11 | 42.00 | 42.11 | 42.11 | 75 |
| 04 Jun 2024 | 42.22 | 42.22 | 41.48 | 41.58 | 41.58 | 136 |
| 03 Jun 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 41 |
| 31 May 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 30 May 2024 | 41.92 | 41.92 | 41.67 | 41.67 | 41.67 | 310 |
| 29 May 2024 | 42.07 | 42.07 | 42.05 | 42.05 | 42.05 | - |
| 28 May 2024 | 42.38 | 42.38 | 42.05 | 42.05 | 42.05 | - |
| 27 May 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| 24 May 2024 | 41.96 | 42.00 | 41.96 | 42.00 | 42.00 | - |
| 23 May 2024 | 42.07 | 42.07 | 41.73 | 41.73 | 41.73 | - |
| 22 May 2024 | 42.38 | 42.47 | 41.56 | 41.56 | 41.56 | 60 |
| 21 May 2024 | 42.03 | 42.07 | 42.03 | 42.07 | 42.07 | - |
| 20 May 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 17 May 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 16 May 2024 | 42.08 | 42.08 | 41.36 | 41.36 | 41.36 | 2 |
| 15 May 2024 | 41.51 | 41.83 | 41.51 | 41.83 | 41.83 | 703 |
| 14 May 2024 | 41.42 | 41.45 | 41.42 | 41.45 | 41.45 | 200 |
| 13 May 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 10 May 2024 | 41.00 | 41.80 | 41.00 | 41.34 | 41.34 | 50 |
| 09 May 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 08 May 2024 | 40.65 | 40.81 | 40.62 | 40.62 | 40.62 | 15 |
| 07 May 2024 | 40.56 | 40.78 | 40.56 | 40.66 | 40.66 | 1 |
| 06 May 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | 2 |
| 03 May 2024 | 40.22 | 40.22 | 40.05 | 40.05 | 40.05 | - |
| 02 May 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 30 Apr 2024 | 39.50 | 40.08 | 39.50 | 39.56 | 39.56 | 8 |
| 29 Apr 2024 | 40.55 | 40.55 | 40.44 | 40.51 | 40.51 | 1 |
| 26 Apr 2024 | 40.03 | 40.07 | 40.03 | 40.07 | 40.07 | 5 |
| 26 Apr 2024 | 7.5 Dividend | |||||
| 25 Apr 2024 | 37.06 | 39.43 | 37.06 | 39.43 | 31.93 | - |
| 24 Apr 2024 | 36.67 | 36.97 | 36.67 | 36.97 | 29.94 | - |
| 23 Apr 2024 | 36.24 | 36.45 | 36.24 | 36.45 | 29.52 | 105 |
| 22 Apr 2024 | 36.26 | 36.26 | 36.06 | 36.06 | 29.20 | - |
| 19 Apr 2024 | 35.49 | 35.66 | 35.49 | 35.66 | 28.88 | - |
| 18 Apr 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 29.48 | - |
| 17 Apr 2024 | 36.44 | 36.71 | 35.71 | 35.71 | 28.92 | 150 |
| 16 Apr 2024 | 36.43 | 36.43 | 36.22 | 36.22 | 29.33 | - |
| 15 Apr 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 29.82 | - |
| 12 Apr 2024 | 36.89 | 36.89 | 36.44 | 36.44 | 29.51 | 120 |
| 11 Apr 2024 | 37.16 | 37.16 | 36.56 | 36.56 | 29.61 | - |
| 10 Apr 2024 | 37.49 | 37.49 | 36.84 | 36.84 | 29.83 | - |
| 09 Apr 2024 | 36.90 | 36.90 | 36.53 | 36.53 | 29.58 | - |
| 08 Apr 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 30.04 | 30 |
| 05 Apr 2024 | 36.10 | 36.26 | 36.07 | 36.17 | 29.29 | 555 |
| 04 Apr 2024 | 36.53 | 36.53 | 36.10 | 36.10 | 29.23 | - |
| 03 Apr 2024 | 36.22 | 36.86 | 36.10 | 36.10 | 29.23 | 120 |
| 02 Apr 2024 | 36.37 | 36.37 | 36.10 | 36.10 | 29.23 | 1 |
| 28 Mar 2024 | 36.84 | 36.84 | 36.18 | 36.18 | 29.30 | - |
| 27 Mar 2024 | 36.93 | 36.93 | 36.68 | 36.68 | 29.70 | - |
| 26 Mar 2024 | 37.39 | 37.39 | 36.76 | 36.76 | 29.77 | - |
| 25 Mar 2024 | 38.19 | 38.19 | 37.14 | 37.14 | 30.08 | 111 |
| 22 Mar 2024 | 38.19 | 38.19 | 37.98 | 37.98 | 30.76 | - |
| 21 Mar 2024 | 38.12 | 38.12 | 38.05 | 38.05 | 30.81 | - |
| 20 Mar 2024 | 37.14 | 37.55 | 37.14 | 37.55 | 30.41 | - |
| 19 Mar 2024 | 36.64 | 36.82 | 36.64 | 36.82 | 29.82 | - |
| 18 Mar 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 30.22 | - |
| 15 Mar 2024 | 36.99 | 36.99 | 36.98 | 36.98 | 29.95 | 2 |
| 14 Mar 2024 | 36.75 | 36.75 | 36.52 | 36.52 | 29.57 | - |
| 13 Mar 2024 | 36.83 | 36.83 | 36.52 | 36.52 | 29.57 | - |
| 12 Mar 2024 | 36.50 | 36.67 | 36.50 | 36.67 | 29.69 | 15 |
| 11 Mar 2024 | 35.97 | 36.17 | 35.97 | 36.17 | 29.29 | - |
| 08 Mar 2024 | 35.46 | 35.62 | 35.46 | 35.62 | 28.84 | - |
| 07 Mar 2024 | 34.94 | 35.18 | 34.94 | 35.18 | 28.49 | - |
| 06 Mar 2024 | 34.60 | 34.90 | 34.60 | 34.90 | 28.26 | - |
| 05 Mar 2024 | 34.91 | 34.91 | 34.33 | 34.33 | 27.80 | 3 |
| 04 Mar 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 28.53 | - |
| 01 Mar 2024 | 34.64 | 34.90 | 34.64 | 34.90 | 28.26 | - |
| 29 Feb 2024 | 34.27 | 34.48 | 34.27 | 34.46 | 27.91 | 294 |
| 28 Feb 2024 | 33.88 | 33.91 | 33.88 | 33.91 | 27.46 | - |
| 27 Feb 2024 | 34.35 | 34.35 | 33.65 | 33.65 | 27.25 | - |
| 26 Feb 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 27.64 | - |
| 23 Feb 2024 | 33.84 | 33.86 | 33.84 | 33.86 | 27.42 | - |
| 22 Feb 2024 | 34.45 | 34.45 | 33.60 | 33.65 | 27.25 | 3 |
| 21 Feb 2024 | 33.76 | 33.87 | 33.76 | 33.87 | 27.43 | - |
| 20 Feb 2024 | 33.43 | 33.93 | 33.43 | 33.53 | 27.15 | 16 |
| 19 Feb 2024 | 33.24 | 33.27 | 33.24 | 33.27 | 26.94 | - |
| 16 Feb 2024 | 33.83 | 33.83 | 33.19 | 33.19 | 26.88 | - |
| 15 Feb 2024 | 33.78 | 34.40 | 33.78 | 33.81 | 27.38 | 604 |
| 14 Feb 2024 | 33.34 | 33.68 | 33.34 | 33.35 | 27.01 | 170 |
| 13 Feb 2024 | 33.46 | 33.46 | 32.89 | 32.89 | 26.63 | - |
| 12 Feb 2024 | 32.87 | 33.16 | 32.87 | 33.16 | 26.85 | 1,000 |
| 09 Feb 2024 | 33.32 | 33.32 | 32.46 | 32.46 | 26.29 | - |
| 08 Feb 2024 | 33.08 | 33.08 | 32.96 | 32.96 | 26.69 | - |
| 07 Feb 2024 | 32.77 | 32.92 | 32.77 | 32.92 | 26.66 | - |
| 06 Feb 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 26.01 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.