Alfa Laval AB

ALFA 
(NasdaqOMXS) 
 

History: Alfa Laval AB

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/06/2019
202.20
202.70
200.10
200.80
520,949
201.00
0
14/06/2019
202.90
202.90
198.65
200.10
761,867
200.00
0
13/06/2019
201.80
203.50
201.70
202.80
672,945
202.80
0
12/06/2019
201.10
203.20
200.70
201.80
593,178
201.80
0
11/06/2019
200.60
203.70
200.60
202.80
612,062
202.40
0
10/06/2019
200.80
202.20
199.95
199.95
524,186
200.54
0
07/06/2019
197.00
200.80
196.10
199.55
957,205
199.33
0
05/06/2019
198.15
200.20
196.70
197.00
703,120
198.00
0
04/06/2019
196.05
198.15
194.75
198.00
1,543,729
197.00
0
03/06/2019
194.40
196.45
193.30
196.45
917,587
195.34
0
31/05/2019
200.60
201.20
193.10
194.95
1,138,181
196.12
0
29/05/2019
200.00
202.10
199.80
202.10
382,342
201.50
0
28/05/2019
202.60
204.20
200.60
202.00
2,076,686
202.00
0
27/05/2019
204.90
205.70
201.80
202.90
375,414
202.80
0
24/05/2019
204.90
206.70
203.60
203.90
598,118
204.90
0
23/05/2019
209.40
209.40
203.70
204.70
712,375
205.50
0
22/05/2019
210.50
213.50
210.40
211.80
845,547
211.70
0
21/05/2019
211.00
212.10
210.00
211.40
685,831
211.00
0
20/05/2019
210.70
212.00
207.40
209.10
674,078
209.20
0
17/05/2019
212.50
212.80
208.60
210.50
794,058
210.00
0
16/05/2019
208.00
213.50
207.70
213.00
749,584
211.00
0
15/05/2019
209.00
209.50
206.10
208.60
1,239,006
207.60
0
14/05/2019
207.80
210.90
207.50
208.80
838,075
208.70
0
13/05/2019
209.70
209.80
206.00
206.90
619,132
207.50
0
10/05/2019
210.40
212.60
208.40
209.70
724,898
209.90
0
09/05/2019
212.30
212.50
209.00
209.00
840,323
210.00
0
08/05/2019
212.30
216.10
211.60
213.40
890,739
213.40
0
07/05/2019
218.00
218.40
212.70
213.50
758,232
214.50
0
06/05/2019
216.80
217.90
214.00
217.90
584,336
216.40
0
03/05/2019
217.70
221.50
217.70
220.50
798,155
220.00
0
02/05/2019
220.30
220.40
217.30
218.20
906,257
218.60
0
30/04/2019
220.40
221.60
219.60
220.40
442,453
220.60
0
29/04/2019
221.50
222.60
217.60
220.40
1,191,355
219.50
0
26/04/2019
219.70
220.90
218.40
219.80
1,052,602
219.80
0
25/04/2019
220.00
224.70
219.60
220.80
1,715,283
221.70
0
24/04/2019
231.80
236.70
222.10
224.80
3,061,896
226.50
0
23/04/2019
229.90
231.70
228.90
231.50
1,276,740
230.50
0
18/04/2019
228.80
231.60
227.00
230.20
539,594
229.70
0
17/04/2019
228.70
230.00
227.90
229.50
771,384
229.50
0
16/04/2019
226.30
231.40
226.00
229.20
1,906,926
229.40
0
15/04/2019
224.20
225.70
222.70
225.00
1,362,081
224.50
0
12/04/2019
217.40
224.10
217.10
224.10
1,499,103
223.00
0
11/04/2019
218.60
219.70
217.60
218.10
773,248
218.30
0
10/04/2019
216.10
219.10
215.90
217.60
1,180,159
217.60
0
09/04/2019
218.70
218.70
215.70
215.70
920,810
216.70
0
08/04/2019
218.00
219.40
216.90
218.30
663,071
218.20
0
05/04/2019
217.20
219.20
216.90
218.70
1,089,983
218.50
0
04/04/2019
218.10
218.10
215.80
216.90
1,159,555
216.80
0
03/04/2019
214.20
218.50
214.20
218.10
1,490,183
217.70
0
02/04/2019
214.90
215.60
212.70
213.00
1,001,141
213.50
0
01/04/2019
214.10
216.40
213.60
214.90
1,047,802
214.70
0
29/03/2019
210.50
214.40
210.50
213.40
1,497,620
213.00
0
28/03/2019
204.00
211.70
203.80
209.20
1,719,713
208.90
0
27/03/2019
203.00
205.80
203.00
204.00
963,129
204.50
0
26/03/2019
203.10
203.30
201.10
202.80
968,615
202.60
0
25/03/2019
200.00
203.90
197.55
203.00
1,758,918
202.00
0
22/03/2019
203.50
203.50
199.60
200.30
1,092,306
200.60
0
21/03/2019
202.30
203.00
199.85
202.10
561,868
201.80
0
20/03/2019
203.80
204.40
202.00
202.00
680,609
202.50
0
19/03/2019
199.00
204.30
199.00
204.10
839,879
203.40
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
18 June 2019 20:41:31
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB6 - 2019-06-18 21:41:31 - 2019-06-18 20:41:31 - 1000 - Website: OKAY