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
23/08/2019
175.70
176.20
171.50
171.50
560,807
173.00
0
22/08/2019
172.80
175.30
171.85
174.00
611,884
174.00
0
21/08/2019
174.05
176.40
173.75
173.75
801,961
174.75
0
20/08/2019
173.55
174.25
172.15
173.00
751,228
173.00
0
19/08/2019
173.60
174.35
170.55
174.05
679,864
173.44
0
16/08/2019
169.20
173.10
169.15
172.40
1,314,002
172.00
0
15/08/2019
167.50
168.90
165.60
168.20
994,097
167.50
0
14/08/2019
169.75
169.85
165.70
167.30
1,826,576
167.40
0
13/08/2019
168.00
171.15
165.05
169.70
976,292
168.00
0
12/08/2019
168.05
170.45
168.05
168.50
729,916
169.00
0
09/08/2019
171.00
171.70
166.65
167.30
816,997
168.00
0
08/08/2019
172.15
172.80
169.85
171.00
690,983
171.00
0
07/08/2019
171.00
171.75
166.10
168.95
1,359,927
168.90
0
06/08/2019
174.00
175.80
170.10
170.40
1,338,012
172.30
0
05/08/2019
176.00
176.40
173.05
174.80
905,355
174.80
0
02/08/2019
178.35
179.75
176.50
177.55
806,948
177.80
0
01/08/2019
180.50
183.25
179.75
182.40
872,583
182.40
0
31/07/2019
181.10
182.20
180.75
181.10
674,279
181.30
0
30/07/2019
183.55
183.60
180.55
181.65
579,406
181.68
0
29/07/2019
183.70
185.00
182.30
183.55
367,692
183.54
0
26/07/2019
186.30
186.30
182.65
183.55
745,727
184.13
0
25/07/2019
186.30
188.75
184.20
185.30
724,057
186.30
0
24/07/2019
189.85
190.05
186.90
187.30
881,743
187.80
0
23/07/2019
186.90
190.60
186.00
189.75
1,200,912
189.00
0
22/07/2019
185.35
186.75
183.30
185.35
1,438,590
185.25
0
19/07/2019
177.00
185.60
175.90
184.65
3,070,340
182.67
0
18/07/2019
184.25
185.70
174.95
176.20
2,829,356
177.70
0
17/07/2019
205.20
206.10
183.90
183.90
4,599,422
190.80
0
16/07/2019
200.80
205.60
200.00
205.10
974,289
204.00
0
15/07/2019
200.30
202.10
198.20
200.90
507,199
200.70
0
12/07/2019
199.75
202.90
198.15
199.35
971,252
200.02
0
11/07/2019
200.00
200.50
197.90
199.50
776,192
199.00
0
10/07/2019
202.90
203.00
199.30
199.85
729,768
200.57
0
09/07/2019
203.70
204.10
201.00
202.40
1,029,621
202.20
0
08/07/2019
205.30
207.40
203.50
204.80
773,319
205.20
0
05/07/2019
206.00
207.00
202.20
205.80
1,581,529
204.50
0
04/07/2019
205.00
206.50
204.50
205.00
488,028
205.50
0
03/07/2019
203.20
205.00
202.10
204.80
883,805
204.20
0
02/07/2019
204.20
205.80
203.30
203.80
1,351,603
204.00
0
01/07/2019
203.60
206.10
203.50
205.30
1,115,146
205.00
0
28/06/2019
198.55
202.90
198.30
202.60
1,002,610
201.80
0
27/06/2019
200.50
201.90
198.45
199.00
673,149
199.50
0
26/06/2019
201.90
202.60
198.50
199.75
819,026
200.25
0
25/06/2019
201.30
204.40
201.00
202.50
579,253
203.00
0
24/06/2019
207.80
209.30
201.10
201.60
1,075,692
203.20
0
20/06/2019
206.00
210.50
205.60
208.30
1,413,769
208.70
0
19/06/2019
204.50
205.80
202.80
204.00
711,780
204.00
0
18/06/2019
200.80
203.70
198.30
203.50
997,050
202.00
0
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

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.
 
25 August 2019 08:49:38
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB4 - 2019-08-25 09:49:38 - 2019-08-25 08:49:38 - 1000 - Website: OKAY