Yahoo

Mail

UK markets open in 4 hours 14 minutes

NIKKEI 225
39,163.49
+125.33(+0.32%)
HANG SENG
17,994.10
-372.85(-2.03%)
CRUDE OIL
77.60
-0.14(-0.18%)
GOLD FUTURES
2,319.60
-7.40(-0.32%)
DOW
38,868.04
+69.05(+0.18%)
Bitcoin GBP
53,448.12
-1,333.68(-2.43%)

Alfa Laval AB (publ) (ALFVY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

45.67

+0.04

(+0.09%)

At close: 11:29AM EDT

Time period:

10 Jun 2023 - 10 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Jun 2024	45.21	45.83	45.21	45.82	45.82	8,100
07 Jun 2024	45.50	45.81	45.41	45.41	45.41	4,600
06 Jun 2024	46.07	46.35	46.07	46.24	46.24	3,800
05 Jun 2024	45.92	46.27	45.92	46.12	46.12	5,600
04 Jun 2024	45.79	45.79	45.42	45.64	45.64	11,600
03 Jun 2024	46.25	46.25	46.00	46.24	46.24	23,800
31 May 2024	46.06	46.27	45.87	46.27	46.27	14,100
30 May 2024	45.38	45.61	45.38	45.39	45.39	8,000
29 May 2024	45.57	45.58	45.35	45.35	45.35	10,400
28 May 2024	45.72	45.85	45.58	45.58	45.58	6,800
24 May 2024	45.56	45.98	45.53	45.89	45.89	5,900
23 May 2024	45.86	45.88	45.50	45.53	45.53	17,600
22 May 2024	45.76	45.76	45.27	45.42	45.42	11,700
21 May 2024	45.86	46.12	45.85	46.12	46.12	11,600
20 May 2024	45.63	45.83	45.63	45.74	45.74	7,000
17 May 2024	45.32	45.45	45.31	45.36	45.36	4,800
16 May 2024	45.53	45.56	45.31	45.34	45.34	18,000
15 May 2024	45.79	46.00	45.72	45.93	45.93	10,000
14 May 2024	44.70	44.86	44.64	44.83	44.83	6,300
13 May 2024	44.79	44.79	44.63	44.73	44.73	4,400
10 May 2024	44.89	44.95	44.73	44.86	44.86	10,400
09 May 2024	43.90	44.32	43.90	44.13	44.13	12,500
08 May 2024	43.80	43.98	43.80	43.84	43.84	9,100
07 May 2024	43.70	44.27	43.70	43.95	43.95	9,500
06 May 2024	43.71	43.77	43.57	43.57	43.57	21,400
03 May 2024	43.43	43.53	43.32	43.51	43.51	8,700
02 May 2024	42.95	43.17	42.94	43.08	43.08	8,800
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22539,163.49+125.33(+0.32%)

HANG SENG17,994.10-372.85(-2.03%)

CRUDE OIL77.60-0.14(-0.18%)

GOLD FUTURES2,319.60-7.40(-0.32%)

DOW38,868.04+69.05(+0.18%)

Bitcoin GBP53,448.12-1,333.68(-2.43%)

Alfa Laval AB (publ) (ALFVY)

NIKKEI 225
39,163.49
+125.33(+0.32%)

HANG SENG
17,994.10
-372.85(-2.03%)

CRUDE OIL
77.60
-0.14(-0.18%)

GOLD FUTURES
2,319.60
-7.40(-0.32%)

DOW
38,868.04
+69.05(+0.18%)

Bitcoin GBP
53,448.12
-1,333.68(-2.43%)