Yahoo

Mail

Singapore markets open in 20 minutes

Straits Times Index
3,296.89
+4.20(+0.13%)
S&P 500
5,064.20
+45.81(+0.91%)
Dow
38,225.66
+322.37(+0.85%)
Nasdaq
15,840.96
+235.48(+1.51%)
Bitcoin USD
58,867.38
+1,070.60(+1.85%)
CMC Crypto 200
1,273.31
+2.56(+0.20%)

Alfa Laval Corporate AB (ALFVY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

43.08

+0.52

(+1.22%)

At close: 03:59PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	42.95	43.17	42.94	43.08	43.08	8,793
01 May 2024	42.40	43.13	42.36	42.56	42.56	6,000
30 Apr 2024	43.25	43.25	42.28	42.28	42.28	14,300
29 Apr 2024	43.57	43.59	43.41	43.57	43.57	8,000
26 Apr 2024	43.29	43.29	43.13	43.28	43.28	10,900
26 Apr 2024	0.71 Dividend
25 Apr 2024	41.90	43.12	41.90	42.78	42.07	19,200
24 Apr 2024	39.94	40.03	39.59	39.77	39.11	12,200
23 Apr 2024	38.92	39.42	38.92	39.24	38.59	21,400
22 Apr 2024	38.48	38.90	38.48	38.74	38.10	9,400
19 Apr 2024	38.50	38.53	38.20	38.23	37.60	16,300
18 Apr 2024	38.32	38.61	38.22	38.28	37.64	8,700
17 Apr 2024	38.75	38.75	38.20	38.54	37.90	18,700
16 Apr 2024	38.54	38.83	38.49	38.72	38.08	16,400
15 Apr 2024	39.73	39.75	39.14	39.17	38.52	13,400
12 Apr 2024	38.65	38.65	38.27	38.31	37.67	6,000
11 Apr 2024	39.49	39.61	39.14	39.60	38.94	9,100
10 Apr 2024	39.71	40.05	39.71	39.88	39.22	8,800
09 Apr 2024	40.14	40.14	39.86	40.00	39.34	10,000
08 Apr 2024	39.70	39.70	39.38	39.48	38.82	7,200
05 Apr 2024	39.08	39.59	39.08	39.46	38.81	15,200
04 Apr 2024	39.65	39.65	38.82	38.93	38.28	8,200
03 Apr 2024	39.45	39.54	39.37	39.45	38.80	7,800
02 Apr 2024	38.96	39.09	38.89	38.91	38.26	9,600
01 Apr 2024	39.37	39.37	38.60	38.93	38.28	10,800
28 Mar 2024	39.71	39.71	39.12	39.15	38.50	8,800
27 Mar 2024	39.97	40.00	39.86	39.98	39.32	7,600
26 Mar 2024	40.48	40.48	40.13	40.18	39.51	17,400
25 Mar 2024	40.89	41.04	40.56	40.56	39.89	15,100
22 Mar 2024	41.73	41.73	41.40	41.40	40.71	10,900
21 Mar 2024	41.54	41.83	41.52	41.68	40.99	16,600
20 Mar 2024	41.17	41.38	40.83	41.38	40.69	5,800
19 Mar 2024	40.10	40.52	40.10	40.36	39.69	10,700
18 Mar 2024	40.39	40.39	40.05	40.05	39.39	5,100
15 Mar 2024	40.42	40.74	40.29	40.61	39.94	23,100
14 Mar 2024	40.40	40.40	39.94	39.97	39.31	8,800
13 Mar 2024	40.45	40.45	40.27	40.34	39.67	2,700
12 Mar 2024	39.91	40.44	39.89	40.43	39.76	7,700
11 Mar 2024	39.59	39.92	39.55	39.80	39.14	7,800
08 Mar 2024	39.76	39.76	39.27	39.29	38.64	5,800
07 Mar 2024	38.85	38.87	38.60	38.84	38.20	7,300
06 Mar 2024	38.13	38.49	38.13	38.37	37.73	9,900
05 Mar 2024	37.52	37.75	37.52	37.56	36.94	7,700
04 Mar 2024	38.13	38.34	38.11	38.11	37.48	17,900
01 Mar 2024	37.99	38.19	37.76	38.17	37.54	6,900
29 Feb 2024	37.76	37.97	37.48	37.64	37.02	10,700
28 Feb 2024	36.98	37.15	36.93	37.06	36.44	9,600
27 Feb 2024	37.04	37.04	36.79	36.83	36.22	11,500
26 Feb 2024	37.09	37.34	37.03	37.34	36.72	10,800
23 Feb 2024	36.95	37.17	36.91	37.01	36.40	13,900
22 Feb 2024	36.91	36.91	36.63	36.82	36.21	8,700
21 Feb 2024	36.50	36.78	36.46	36.74	36.13	15,000
20 Feb 2024	36.34	36.60	36.34	36.54	35.93	6,200
16 Feb 2024	36.09	36.30	35.99	36.12	35.52	9,200
15 Feb 2024	36.89	36.89	36.57	36.72	36.11	17,600
14 Feb 2024	36.01	36.20	35.97	36.20	35.60	13,100
13 Feb 2024	35.51	35.77	35.42	35.57	34.98	16,300
12 Feb 2024	35.81	36.24	35.81	36.16	35.56	18,800
09 Feb 2024	35.15	35.39	34.99	35.32	34.73	17,000
08 Feb 2024	35.84	35.98	35.71	35.98	35.38	12,000
07 Feb 2024	35.68	35.73	35.51	35.67	35.08	21,500
06 Feb 2024	35.27	35.27	35.03	35.25	34.66	15,300
05 Feb 2024	36.28	36.49	36.14	36.48	35.87	12,200
02 Feb 2024	36.93	37.15	36.93	37.12	36.50	6,900
01 Feb 2024	36.97	37.38	36.96	37.35	36.73	9,500
31 Jan 2024	37.37	37.37	36.68	36.70	36.09	11,000
30 Jan 2024	36.02	36.29	35.95	36.18	35.58	15,100
29 Jan 2024	35.51	35.89	35.34	35.75	35.16	10,700
26 Jan 2024	35.75	35.94	35.75	35.87	35.27	15,600
25 Jan 2024	35.39	35.76	35.39	35.69	35.10	10,100
24 Jan 2024	36.10	36.17	35.76	35.76	35.17	12,200
23 Jan 2024	35.78	35.80	35.56	35.70	35.11	40,300
22 Jan 2024	35.92	35.98	35.80	35.84	35.25	12,300
19 Jan 2024	35.27	35.57	35.14	35.54	34.95	8,900
18 Jan 2024	35.22	35.41	35.14	35.32	34.73	12,700
17 Jan 2024	34.97	35.08	34.87	35.01	34.43	12,900
16 Jan 2024	35.85	36.06	35.71	35.71	35.12	9,000
12 Jan 2024	36.93	37.12	36.93	37.04	36.43	8,500
11 Jan 2024	37.39	37.39	36.97	37.35	36.73	14,400
10 Jan 2024	37.34	37.59	37.34	37.45	36.83	9,900
09 Jan 2024	37.12	37.27	37.05	37.19	36.57	6,800
08 Jan 2024	37.73	37.85	37.69	37.79	37.16	8,100
05 Jan 2024	37.40	37.75	37.29	37.35	36.73	12,700
04 Jan 2024	37.54	37.86	37.54	37.57	36.95	14,200
03 Jan 2024	37.62	37.68	37.55	37.68	37.05	6,900
02 Jan 2024	38.84	38.84	38.43	38.43	37.79	9,300
29 Dec 2023	40.24	40.24	39.98	39.98	39.32	4,700
28 Dec 2023	40.68	40.68	40.47	40.53	39.86	7,300
27 Dec 2023	40.75	40.83	40.68	40.71	40.03	18,100
26 Dec 2023	39.91	40.29	39.81	40.17	39.50	10,000
22 Dec 2023	40.08	40.08	39.87	39.95	39.29	8,800
21 Dec 2023	39.74	39.79	39.56	39.74	39.08	5,200
20 Dec 2023	39.41	39.72	39.19	39.19	38.54	12,300
19 Dec 2023	39.07	39.48	39.07	39.45	38.80	6,500
18 Dec 2023	38.42	38.50	38.41	38.41	37.77	10,700
15 Dec 2023	38.09	38.56	38.06	38.41	37.77	14,000
14 Dec 2023	37.99	38.38	37.99	38.15	37.52	14,000
13 Dec 2023	37.29	37.77	36.76	37.67	37.04	23,600
12 Dec 2023	37.15	37.25	37.13	37.21	36.59	6,000
11 Dec 2023	36.69	37.05	36.69	36.96	36.35	6,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,296.89+4.20(+0.13%)

S&P 5005,064.20+45.81(+0.91%)

Dow38,225.66+322.37(+0.85%)

Nasdaq15,840.96+235.48(+1.51%)

Bitcoin USD58,867.38+1,070.60(+1.85%)

CMC Crypto 2001,273.31+2.56(+0.20%)

Alfa Laval Corporate AB (ALFVY)

Straits Times Index
3,296.89
+4.20(+0.13%)

S&P 500
5,064.20
+45.81(+0.91%)

Dow
38,225.66
+322.37(+0.85%)

Nasdaq
15,840.96
+235.48(+1.51%)

Bitcoin USD
58,867.38
+1,070.60(+1.85%)

CMC Crypto 200
1,273.31
+2.56(+0.20%)