Dark

ALFVY
ALFA-LAVAL AB UNSP/ADR
stock OTC ADR

EOD

Jul 11, 2025

43.83USD-1.439%(-0.64)20,827

Pre-market

0.00USD-100.000%(-44.47)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	43.8150	43.9200	43.7750	43.8300	-1.439%	20,827	0.000%
2025-07-10	44.6100	44.6300	44.1300	44.4700	+1.576%	10,392	-1.439%
2025-07-09	43.7800	43.8900	43.6101	43.7800	+0.252%	19,216	+0.114%
2025-07-08	43.2300	43.6900	43.2300	43.6700	+1.299%	8,353	+0.366%
2025-07-07	43.1600	43.3040	42.9750	43.1100	+0.560%	9,579	+1.670%
2025-07-03	43.1400	43.1400	42.7501	42.8700	+0.187%	5,643	+2.239%
2025-07-02	42.3040	42.7900	42.2900	42.7900	+1.832%	12,391	+2.430%
2025-07-01	41.6350	42.0500	41.6325	42.0200	-0.450%	12,821	+4.307%
2025-06-30	41.5500	42.2100	41.4425	42.2100	-0.260%	14,463	+3.838%
2025-06-27	41.9000	42.4000	41.8700	42.3200	+2.644%	21,828	+3.568%
2025-06-26	41.0700	41.6100	41.0700	41.2300	-0.603%	14,976	+6.306%
2025-06-25	41.1140	41.4800	41.1140	41.4800	+0.339%	11,859	+5.665%
2025-06-24	41.1800	41.4000	41.1000	41.3400	+1.175%	15,420	+6.023%
2025-06-23	40.4350	40.8600	40.2710	40.8600	-1.732%	18,590	+7.269%
2025-06-20	41.6200	41.9100	41.0000	41.5800	+0.505%	12,717	+5.411%
2025-06-18	41.4600	41.6800	41.2550	41.3710	-0.825%	12,558	+5.944%
2025-06-17	42.2500	42.2500	41.6900	41.7150	-1.569%	13,380	+5.070%
2025-06-16	42.7900	42.8250	42.3620	42.3800	+0.047%	14,713	+3.421%
2025-06-13	42.1900	42.5240	42.1650	42.3600	-0.854%	11,340	+3.470%
2025-06-12	42.9000	42.9150	42.6501	42.7250	+0.070%	13,011	+2.586%
2025-06-11	42.9900	43.0150	42.5900	42.6950	-1.738%	5,713	+2.658%
2025-06-10	43.4000	43.4500	43.2500	43.4500	+0.672%	6,050	+0.875%
2025-06-09	42.8800	43.2099	42.8800	43.1600	+0.331%	83,321	+1.552%
2025-06-06	42.9400	43.2805	42.9400	43.0175	-0.261%	6,986	+1.889%
2025-06-05	43.4100	43.4500	43.0000	43.1300	+0.232%	11,933	+1.623%
2025-06-04	42.9425	43.1400	42.9150	43.0300	+1.822%	6,659	+1.859%
2025-06-03	41.9425	42.3600	41.8900	42.2600	-0.071%	91,246	+3.715%
2025-06-02	42.2950	42.3600	42.0500	42.2900	-0.494%	20,190	+3.642%
2025-05-30	42.4375	42.5500	42.2050	42.5000	-0.794%	11,195	+3.129%
2025-05-29	42.9499	42.9499	42.6920	42.8400	+0.587%	11,683	+2.311%
2025-05-28	42.6200	42.8014	42.3800	42.5900	-0.395%	8,627	+2.911%
2025-05-27	42.8900	42.8900	42.4800	42.7590	+0.486%	21,613	+2.505%
2025-05-23	42.2350	42.7100	42.2350	42.5520	+0.240%	7,639	+3.003%
2025-05-22	42.4500	42.6450	42.3500	42.4500	-1.654%	12,957	+3.251%
2025-05-21	43.2650	43.5500	43.1640	43.1640	-1.506%	7,622	+1.543%
2025-05-20	43.7250	43.8799	43.6480	43.8240	+1.070%	14,033	+0.014%
2025-05-19	42.9300	43.3600	42.9100	43.3600	+1.214%	9,234	+1.084%
2025-05-16	42.6900	42.8500	42.3700	42.8400	+0.234%	12,383	+2.311%
2025-05-15	42.8700	42.8730	42.5380	42.7400	+0.754%	11,217	+2.550%
2025-05-14	42.8200	42.8300	42.2400	42.4200	-0.033%	12,483	+3.324%
2025-05-13	42.0900	42.6100	42.0900	42.4340	+0.364%	19,745	+3.290%
2025-05-12	42.0950	42.2800	41.9860	42.2800	+2.217%	26,843	+3.666%
2025-05-09	41.5350	41.6100	41.1350	41.3630	+0.912%	15,748	+5.964%
2025-05-08	41.2675	41.3700	40.7100	40.9890	+0.426%	16,729	+6.931%
2025-05-07	40.8100	41.1040	40.6775	40.8150	-0.524%	18,273	+7.387%
2025-05-06	40.9900	41.0700	40.8100	41.0300	-1.607%	10,960	+6.824%
2025-05-05	41.9100	42.0180	41.6700	41.7000	-1.232%	22,988	+5.108%
2025-05-02	41.7600	42.2400	41.5200	42.2200	+0.226%	11,091	+3.813%
2025-05-01	41.9400	42.3500	41.7000	42.1250	+0.071%	22,865	+4.047%
2025-04-30	41.4900	42.2300	41.4000	42.0950	+2.296%	22,696	+4.122%
2025-04-29	41.2400	41.3015	40.6200	41.1500	-1.649%	19,512	+6.513%
2025-04-28	41.7325	42.1000	41.4000	41.8400	+0.529%	16,947	+4.756%
2025-04-25	41.5100	41.6900	41.4500	41.6200	-0.573%	8,530	+5.310%
2025-04-24	41.4800	41.8600	41.4800	41.8600	+1.824%	12,712	+4.706%
2025-04-23	41.9000	41.9600	41.1100	41.1100	+0.189%	51,304	+6.616%
2025-04-22	40.7400	41.6200	40.7200	41.0325	+1.641%	29,065	+6.818%
2025-04-21	41.8200	41.8200	39.7700	40.3700	-0.640%	24,033	+8.571%
2025-04-17	40.4800	40.8800	40.4700	40.6300	+2.420%	15,625	+7.876%
2025-04-16	39.8200	40.1699	39.6000	39.6700	-1.441%	17,039	+10.487%
2025-04-15	40.4050	40.5850	40.1130	40.2500	+0.675%	21,248	+8.894%
2025-04-14	39.9050	40.3400	39.6500	39.9800	+0.288%	37,736	+9.630%
2025-04-11	38.8500	39.9200	38.6325	39.8650	+1.904%	71,174	+9.946%
2025-04-10	39.1725	39.4750	38.5200	39.1200	-1.832%	70,479	+12.040%
2025-04-09	36.8800	40.2600	36.8800	39.8500	+6.951%	128,417	+9.987%
2025-04-08	38.3575	38.3575	36.8600	37.2600	-1.533%	77,911	+17.633%
2025-04-07	37.4900	39.8900	37.4200	37.8400	-4.166%	58,277	+15.830%
2025-04-04	40.1875	40.1875	39.2300	39.4850	-5.334%	37,545	+11.004%
2025-04-03	42.1600	42.3720	41.7000	41.7100	-2.524%	50,227	+5.083%
2025-04-02	42.2600	42.9100	42.1900	42.7900	+0.375%	12,548	+2.430%
2025-04-01	42.5400	42.7400	42.4100	42.6300	-0.351%	17,835	+2.815%
2025-03-31	42.5200	42.8700	42.5200	42.7800	-3.256%	15,492	+2.454%
2025-03-28	44.3800	44.3800	43.9900	44.2200	-1.886%	8,896	-0.882%
2025-03-27	44.4000	45.2400	44.4000	45.0700	+0.002%	17,266	-2.751%
2025-03-26	44.7900	45.2700	44.5800	45.0690	-1.208%	16,414	-2.749%
2025-03-25	45.3800	45.7800	45.2710	45.6200	+1.830%	8,805	-3.924%
2025-03-24	44.5600	44.8500	44.5300	44.8000	+0.045%	13,649	-2.165%
2025-03-21	44.5950	44.8700	44.5000	44.7800	-0.356%	44,027	-2.121%
2025-03-20	44.4400	44.9800	44.4400	44.9400	-0.377%	42,846	-2.470%
2025-03-19	44.4850	45.4000	44.4850	45.1100	+0.133%	190,795	-2.838%
2025-03-18	45.0300	45.1600	44.8700	45.0500	-0.100%	196,733	-2.708%
2025-03-17	44.8500	45.1600	44.7200	45.0950	-0.055%	7,714	-2.805%
2025-03-14	45.0850	45.1200	44.7590	45.1200	+1.874%	56,552	-2.859%
2025-03-13	44.4490	44.6100	44.2800	44.2900	-0.427%	272,002	-1.039%
2025-03-12	44.5300	44.5300	44.1850	44.4800	-0.381%	46,245	-1.461%
2025-03-11	44.5800	44.7700	44.1950	44.6500	-0.667%	16,349	-1.837%
2025-03-10	44.8700	45.0900	44.6600	44.9500	-1.384%	190,056	-2.492%
2025-03-07	45.1100	45.6100	45.1100	45.5810	+1.539%	14,493	-3.842%
2025-03-06	45.2000	45.2700	44.7200	44.8900	-0.322%	7,769	-2.361%
2025-03-05	44.6150	45.1100	44.2300	45.0350	+3.911%	10,208	-2.676%
2025-03-04	42.6500	43.6999	42.6500	43.3400	-1.050%	13,405	+1.131%
2025-03-03	43.9500	44.2900	43.6900	43.8000	+1.436%	11,415	+0.068%
2025-02-28	43.1200	43.3600	42.7700	43.1800	-0.415%	9,056	+1.505%
2025-02-27	43.6600	43.7300	43.2980	43.3600	-2.166%	6,416	+1.084%
2025-02-26	44.6280	44.8300	44.2800	44.3200	+0.590%	10,342	-1.106%
2025-02-25	44.1900	44.2299	43.9500	44.0600	+0.479%	18,949	-0.522%
2025-02-24	43.6600	43.9950	43.6600	43.8500	+0.084%	8,285	-0.046%
2025-02-21	44.2780	44.2800	43.7300	43.8130	-0.934%	7,988	+0.039%
2025-02-20	44.1300	44.2550	44.0200	44.2260	+2.446%	9,089	-0.895%
2025-02-19	43.1700	43.2500	43.0300	43.1700	-2.330%	15,973	+1.529%
2025-02-18	44.1800	44.4200	44.0600	44.2000	+1.984%	14,069	-0.837%
2025-02-14	43.4100	43.5399	43.1800	43.3400	-0.230%	11,518	+1.131%
2025-02-13	43.5000	43.6701	43.2800	43.4400	+0.393%	17,090	+0.898%
2025-02-12	42.7400	43.2700	42.7400	43.2700	+1.051%	12,294	+1.294%
2025-02-11	42.7100	42.9500	42.6400	42.8200	+0.023%	12,165	+2.359%
2025-02-10	42.7100	42.9200	42.7100	42.8100	+1.650%	16,317	+2.383%
2025-02-07	42.8400	42.8400	42.0850	42.1150	-2.013%	20,400	+4.072%
2025-02-06	43.3500	43.3500	42.9200	42.9800	-1.082%	14,192	+1.978%
2025-02-05	42.9500	43.5400	42.9500	43.4500	-1.897%	27,284	+0.875%
2025-02-04	43.7500	44.3800	43.7400	44.2900	+1.142%	11,221	-1.039%
2025-02-03	43.2900	43.8550	43.2900	43.7900	-1.717%	17,492	+0.091%
2025-01-31	44.4800	44.9900	44.3700	44.5550	-0.724%	15,898	-1.627%
2025-01-30	44.8200	45.1100	44.8200	44.8800	+1.241%	7,954	-2.340%
2025-01-29	44.4100	44.5000	44.2800	44.3300	+1.535%	15,288	-1.128%
2025-01-28	43.8720	43.8900	43.4850	43.6600	-0.750%	7,850	+0.389%
2025-01-27	43.9500	44.0500	43.7900	43.9900	-2.027%	28,297	-0.364%
2025-01-24	44.8800	45.1301	44.8500	44.9000	+1.354%	10,789	-2.383%
2025-01-23	44.1600	44.4000	44.0400	44.3000	+0.610%	11,499	-1.061%
2025-01-22	44.4100	44.4100	43.9700	44.0315	+0.759%	14,635	-0.458%
2025-01-21	43.4400	43.7800	43.4400	43.7000	+2.390%	26,257	+0.297%
2025-01-17	42.3500	42.8525	42.2800	42.6800	-0.929%	14,484	+2.694%
2025-01-16	43.1300	43.1600	42.9401	43.0800	+2.085%	16,385	+1.741%
2025-01-15	42.1501	42.3600	41.9601	42.2000	+2.691%	23,295	+3.863%
2025-01-14	40.7500	41.1699	40.7500	41.0940	+0.156%	25,613	+6.658%
2025-01-13	40.5700	41.0400	40.5700	41.0300	-1.013%	25,845	+6.824%
2025-01-10	41.9701	41.9701	41.1600	41.4500	-1.835%	22,886	+5.742%
2025-01-08	41.9700	42.2600	41.9200	42.2250	+1.332%	12,389	+3.801%
2025-01-07	42.3700	42.3900	41.6600	41.6700	-3.363%	22,816	+5.184%
2025-01-06	43.0700	43.3499	43.0100	43.1200	+1.578%	25,330	+1.647%
2025-01-03	42.3300	42.5200	42.1550	42.4501	+0.951%	26,552	+3.251%
2025-01-02	42.2160	42.2160	41.9700	42.0500	+1.252%	104,340	+4.233%
2024-12-31	41.9630	41.9900	41.4700	41.5300	-1.330%	12,221	+5.538%
2024-12-30	41.7200	42.0900	41.5300	42.0900	-0.071%	22,756	+4.134%
2024-12-27	42.0700	42.1320	41.8300	42.1200	-0.520%	25,970	+4.060%
2024-12-26	41.9200	42.3750	41.6900	42.3400	+0.858%	19,888	+3.519%
2024-12-24	41.6000	41.9900	41.6000	41.9800	+0.359%	17,210	+4.407%
2024-12-23	41.8525	41.9600	41.3700	41.8300	-0.215%	30,028	+4.781%
2024-12-20	41.0400	42.2750	41.0400	41.9200	+0.096%	33,650	+4.556%
2024-12-19	42.0500	42.0900	41.7700	41.8800	-0.072%	22,716	+4.656%
2024-12-18	43.1500	43.1600	41.9100	41.9100	-1.039%	17,622	+4.581%
2024-12-17	42.5000	42.6100	42.3500	42.3500	-1.717%	12,377	+3.495%
2024-12-16	42.9400	43.2400	42.9400	43.0900	-0.737%	17,703	+1.717%
2024-12-13	43.6900	43.7000	43.3000	43.4100	+0.277%	15,890	+0.968%
2024-12-12	43.5500	43.6800	43.2900	43.2900	-1.232%	13,634	+1.247%
2024-12-11	43.7600	43.9100	43.7600	43.8300	+0.286%	15,327	0.000%
2024-12-10	44.1300	44.1600	43.6400	43.7050	-1.897%	8,773	+0.286%
2024-12-09	44.8240	44.8240	44.5500	44.5500	-1.285%	11,539	-1.616%
2024-12-06	44.9850	45.3400	44.9850	45.1300	+0.737%	7,549	-2.881%
2024-12-05	44.8000	44.9000	44.7487	44.8000	+0.246%	6,900	-2.165%
2024-12-04	44.7000	44.8500	44.6200	44.6900	+1.177%	10,404	-1.924%
2024-12-03	44.1599	44.3300	44.1599	44.1700	+1.517%	15,054	-0.770%
2024-12-02	43.3100	43.5100	43.0290	43.5100	+2.413%	29,784	+0.735%
2024-11-29	42.3600	42.4850	42.3210	42.4850	-1.473%	15,079	+3.166%
2024-11-27	43.1800	43.2550	43.0250	43.1200	+1.698%	22,401	+1.647%
2024-11-26	42.5100	42.5700	42.3300	42.4000	-1.533%	14,818	+3.373%
2024-11-25	43.3700	43.3700	42.9200	43.0600	0.000%	24,080	+1.788%
2024-11-22	42.7700	43.1450	42.7700	43.0600	-0.041%	13,596	+1.788%
2024-11-21	42.8290	43.1400	42.8290	43.0775	+1.574%	15,283	+1.747%
2024-11-20	42.2550	42.4100	42.1800	42.4100	-0.749%	11,045	+3.348%
2024-11-19	42.3200	42.8000	42.3200	42.7300	+0.447%	16,605	+2.574%
2024-11-18	42.1600	42.6100	42.1600	42.5400	+1.310%	29,795	+3.032%
2024-11-15	42.0200	42.1500	41.9500	41.9900	-0.545%	27,932	+4.382%
2024-11-14	42.5680	42.6800	42.2200	42.2200	0.000%	12,714	+3.813%
2024-11-13	42.2500	42.4100	42.1650	42.2200	-0.283%	62,529	+3.813%
2024-11-12	42.8200	42.8200	42.1201	42.3400	-3.101%	10,467	+3.519%
2024-11-11	43.7000	43.8600	43.6400	43.6950	-0.648%	10,355	+0.309%
2024-11-08	44.0100	44.0100	43.6950	43.9800	-1.434%	12,214	-0.341%
2024-11-07	44.6000	44.8100	44.4300	44.6200	+3.743%	13,825	-1.771%
2024-11-06	43.1550	43.2820	42.9000	43.0100	-2.754%	6,405	+1.907%
2024-11-05	43.8700	44.3200	43.8700	44.2280	+1.139%	14,161	-0.900%
2024-11-04	44.0300	44.1000	43.7300	43.7300	+0.229%	14,989	+0.229%
2024-11-01	43.8300	43.9200	43.5500	43.6300	-1.088%	10,119	+0.458%
2024-10-31	44.5900	44.5900	43.6300	44.1100	-2.412%	12,039	-0.635%
2024-10-30	44.8000	45.2900	44.8000	45.2000	-0.627%	7,877	-3.031%
2024-10-29	45.5940	45.5940	45.3000	45.4850	-1.758%	8,445	-3.639%
2024-10-28	46.0940	46.4700	46.0500	46.2990	+2.568%	8,811	-5.333%
2024-10-25	45.3000	45.7200	45.1400	45.1400	-0.066%	8,462	-2.902%
2024-10-24	45.1900	45.1900	44.8600	45.1700	+1.165%	8,056	-2.967%
2024-10-23	44.7900	44.7900	44.4300	44.6500	-0.067%	8,021	-1.837%
2024-10-22	44.6950	44.8000	44.6300	44.6800	-0.479%	9,184	-1.902%
2024-10-21	44.8450	44.9300	44.7300	44.8950	-0.521%	7,828	-2.372%
2024-10-18	45.1900	45.1900	44.9800	45.1300	-1.085%	3,945	-2.881%
2024-10-17	45.7300	45.7500	45.5760	45.6250	+0.103%	6,579	-3.934%
2024-10-16	45.7100	45.7100	45.5680	45.5780	-0.810%	5,310	-3.835%
2024-10-15	47.0200	47.0200	45.9100	45.9500	-2.213%	9,735	-4.614%
2024-10-14	46.8500	47.0400	46.8101	46.9900	+0.535%	6,526	-6.725%
2024-10-11	46.9050	46.9050	46.7400	46.7400	+1.631%	6,170	-6.226%
2024-10-10	45.8800	46.1000	45.8800	45.9900	-0.884%	7,234	-4.697%
2024-10-09	46.3501	46.4800	46.3000	46.4000	-0.791%	7,710	-5.539%
2024-10-08	46.7700	46.7900	46.6100	46.7700	+0.591%	9,220	-6.286%
2024-10-07	46.5400	46.6900	46.4200	46.4950	-1.180%	11,329	-5.732%
2024-10-04	47.0800	47.0800	46.6600	47.0500	-0.360%	11,408	-6.844%
2024-10-03	47.2600	47.2600	47.0120	47.2199	-1.523%	5,125	-7.179%
2024-10-02	47.7699	48.1200	47.7699	47.9500	+0.756%	5,326	-8.592%
2024-10-01	48.1500	48.1500	47.3255	47.5900	-0.606%	3,947	-7.901%
2024-09-30	47.8500	48.0735	47.8100	47.8800	-0.395%	7,117	-8.459%
2024-09-27	48.2380	48.2700	48.0400	48.0700	-0.702%	7,349	-8.820%
2024-09-26	48.3800	48.4600	48.1800	48.4100	+2.023%	10,613	-9.461%
2024-09-25	47.8300	47.8320	47.4500	47.4500	-0.231%	6,688	-7.629%
2024-09-24	47.4575	47.6600	47.3400	47.5600	+1.602%	16,638	-7.843%
2024-09-23	46.5295	47.0600	46.5295	46.8100	+1.014%	9,223	-6.366%
2024-09-20	46.3900	46.3900	45.9600	46.3400	-0.856%	7,050	-5.416%
2024-09-19	46.6060	46.7550	46.6060	46.7400	+2.567%	3,961	-6.226%
2024-09-18	45.2605	46.0500	45.2605	45.5700	-0.110%	8,132	-3.818%
2024-09-17	45.6900	45.7800	45.4800	45.6200	+0.352%	6,989	-3.924%
2024-09-16	45.4350	45.5000	45.2100	45.4600	+0.553%	11,742	-3.586%
2024-09-13	45.3825	45.3825	45.1400	45.2100	+2.100%	7,523	-3.052%
2024-09-12	43.5750	44.2800	43.5750	44.2800	+3.725%	15,888	-1.016%
2024-09-11	42.4500	42.7500	42.0800	42.6900	+0.850%	13,573	+2.670%
2024-09-10	42.1000	42.4200	42.0700	42.3300	-0.540%	31,051	+3.544%
2024-09-09	42.4120	42.6025	42.3165	42.5600	+1.478%	12,131	+2.984%
2024-09-06	42.7800	42.8525	41.9400	41.9400	-0.710%	11,590	+4.506%
2024-09-05	42.0650	42.3700	42.0650	42.2400	-2.064%	8,007	+3.764%
2024-09-04	42.9900	43.3100	42.9800	43.1300	-1.304%	6,342	+1.623%
2024-09-03	43.9400	44.1000	43.7000	43.7000	-2.434%	6,737	+0.297%
2024-08-30	44.9100	44.9100	44.5600	44.7900	-0.134%	16,553	-2.143%
2024-08-29	44.7000	44.9880	44.6800	44.8500	+2.185%	6,859	-2.274%
2024-08-28	43.9600	44.0000	43.8000	43.8910	-0.168%	5,773	-0.139%
2024-08-27	43.5500	43.9700	43.5500	43.9650	+0.400%	5,547	-0.307%
2024-08-26	43.9100	43.9100	43.7060	43.7900	-0.432%	7,610	+0.091%
2024-08-23	43.6600	44.2300	43.6000	43.9800	-1.765%	17,604	-0.341%
2024-08-22	45.1100	45.1300	44.7100	44.7700	-0.156%	8,096	-2.100%
2024-08-21	44.6700	44.8800	44.4950	44.8400	+0.336%	160,020	-2.252%
2024-08-20	44.6000	44.6900	44.3800	44.6900	+0.571%	19,227	-1.924%
2024-08-19	43.9600	44.4600	43.9600	44.4362	+2.082%	11,669	-1.364%
2024-08-16	43.2550	43.6200	43.2550	43.5300	+0.764%	12,494	+0.689%
2024-08-15	43.1765	43.3400	43.1765	43.2000	+0.139%	11,731	+1.458%
2024-08-14	43.0200	43.1800	43.0200	43.1400	+0.366%	7,524	+1.599%
2024-08-13	42.4700	42.9825	42.3900	42.9825	+1.374%	7,873	+1.972%
2024-08-12	42.3400	42.5300	42.2900	42.4000	+0.047%	18,575	+3.373%
2024-08-09	42.0300	42.4000	42.0300	42.3800	+0.881%	12,590	+3.421%
2024-08-08	41.5100	42.0200	41.5000	42.0100	+1.351%	18,985	+4.332%
2024-08-07	41.9900	42.0900	41.4500	41.4500	0.000%	19,899	+5.742%
2024-08-06	40.7500	41.6400	40.7500	41.4500	-0.193%	23,925	+5.742%
2024-08-05	40.8850	41.7000	40.8850	41.5300	-0.693%	15,713	+5.538%
2024-08-02	41.7100	41.8200	41.4200	41.8200	-2.586%	12,639	+4.806%
2024-08-01	42.9500	42.9900	42.6700	42.9300	-3.071%	10,628	+2.096%
2024-07-31	44.0600	44.2900	44.0400	44.2900	+1.723%	12,876	-1.039%
2024-07-30	43.7650	43.7650	43.4650	43.5400	+0.694%	11,311	+0.666%
2024-07-29	43.1125	43.2400	43.0300	43.2400	-0.621%	19,261	+1.364%
2024-07-26	43.5900	43.6300	43.3800	43.5100	+0.485%	10,512	+0.735%
2024-07-25	42.8200	43.4900	42.8200	43.3000	+0.184%	16,192	+1.224%
2024-07-24	43.6400	43.6400	43.1500	43.2204	-1.615%	13,395	+1.410%
2024-07-23	43.4200	44.0500	43.4200	43.9300	+0.549%	12,611	-0.228%
2024-07-22	43.5700	43.6900	43.3822	43.6900	+1.041%	13,532	+0.320%
2024-07-19	43.2300	43.3100	43.0800	43.2399	+0.185%	7,532	+1.365%
2024-07-18	43.5700	43.6301	43.0701	43.1600	-0.392%	9,843	+1.552%
2024-07-17	43.6900	43.6900	43.3300	43.3300	-0.414%	6,320	+1.154%
2024-07-16	43.0600	43.5600	43.0600	43.5100	+0.601%	6,216	+0.735%
2024-07-15	43.4250	43.5000	43.1700	43.2500	-1.548%	15,702	+1.341%
2024-07-12	43.3600	44.1600	43.3600	43.9300	+1.760%	9,105	-0.228%
2024-07-11	43.3900	43.4300	43.0400	43.1700	+0.959%	8,282	+1.529%
2024-07-10	42.6800	42.8200	42.5300	42.7600	-1.179%	8,986	+2.502%
2024-07-09	43.1000	43.2700	42.8300	43.2700	-1.075%	7,768	+1.294%
2024-07-08	44.1900	44.2100	43.7400	43.7400	-1.286%	11,516	+0.206%
2024-07-05	44.2400	44.4600	43.9800	44.3100	-1.621%	8,284	-1.083%
2024-07-03	45.2545	45.3700	44.8950	45.0400	+1.602%	6,930	-2.687%
2024-07-02	43.7150	44.3400	43.7150	44.3300	+0.090%	18,728	-1.128%
2024-07-01	44.3150	44.3150	43.9800	44.2900	+1.408%	26,127	-1.039%
2024-06-28	43.2700	43.7990	43.2700	43.6750	+0.287%	24,904	+0.355%
2024-06-27	43.9000	43.9000	43.5500	43.5500	-1.760%	7,175	+0.643%
2024-06-26	44.2600	44.3950	44.1200	44.3300	-0.157%	7,869	-1.128%
2024-06-25	44.1500	44.4000	44.1000	44.3999	-0.760%	9,690	-1.284%
2024-06-24	44.6000	45.1100	44.6000	44.7400	+2.006%	16,971	-2.034%
2024-06-21	43.9500	44.1700	43.7800	43.8600	-0.904%	11,168	-0.068%
2024-06-20	44.4700	44.6750	44.2100	44.2600	-0.785%	12,638	-0.972%
2024-06-18	44.3201	44.6600	44.2900	44.6100	0.000%	11,923	-1.748%
2024-06-17	44.0699	44.6800	43.8700	44.6100	+1.283%	11,923	-1.748%
2024-06-14	44.1250	44.1300	44.0000	44.0450	-4.062%	10,757	-0.488%
2024-06-13	46.2200	46.2200	45.6500	45.9100	-1.226%	16,247	-4.531%
2024-06-12	46.6100	46.9600	46.4000	46.4800	+2.673%	10,017	-5.701%
2024-06-11	45.0100	45.3300	45.0100	45.2700	-1.205%	14,073	-3.181%
2024-06-10	45.2100	45.8300	45.2100	45.8220	+0.907%	8,129	-4.347%
2024-06-07	45.5000	45.8100	45.4100	45.4100	-1.784%	4,559	-3.479%
2024-06-06	46.0700	46.3500	46.0700	46.2350	+0.249%	3,809	-5.202%
2024-06-05	45.9200	46.2700	45.9200	46.1200	+1.063%	5,731	-4.965%
2024-06-04	45.7900	45.7900	45.4200	45.6350	-1.308%	11,593	-3.955%
2024-06-03	46.2450	46.2450	46.0000	46.2400	-0.065%	23,769	-5.212%
2024-05-31	46.0600	46.2700	45.8700	46.2700	+1.939%	14,070	-5.273%
2024-05-30	45.3800	45.6084	45.3780	45.3900	+0.088%	7,980	-3.437%
2024-05-29	45.5700	45.5800	45.3500	45.3500	-0.505%	10,381	-3.352%
2024-05-28	45.7205	45.8500	45.5800	45.5800	-0.676%	6,829	-3.839%
2024-05-24	45.5600	45.9800	45.5300	45.8900	+0.791%	5,942	-4.489%
2024-05-23	45.8550	45.8800	45.5000	45.5300	+0.242%	17,645	-3.734%
2024-05-22	45.7600	45.7600	45.2700	45.4199	-1.518%	11,676	-3.500%
2024-05-21	45.8600	46.1200	45.8520	46.1200	+0.831%	11,766	-4.965%
2024-05-20	45.6300	45.8300	45.6300	45.7400	+0.838%	7,033	-4.176%
2024-05-17	45.3200	45.4500	45.3060	45.3600	+0.044%	4,816	-3.373%
2024-05-16	45.5300	45.5600	45.3100	45.3400	-1.274%	18,142	-3.330%
2024-05-15	45.7900	46.0000	45.7150	45.9250	+2.443%	9,986	-4.562%
2024-05-14	44.7000	44.8600	44.6400	44.8300	+0.224%	6,308	-2.231%
2024-05-13	44.7900	44.7900	44.6300	44.7300	-0.290%	4,414	-2.012%
2024-05-10	44.8900	44.9500	44.7250	44.8600	+1.654%	10,432	-2.296%
2024-05-09	43.8980	44.3200	43.8980	44.1300	+0.661%	12,482	-0.680%
2024-05-08	43.8000	43.9800	43.8000	43.8400	-0.250%	9,091	-0.023%
2024-05-07	43.7000	44.2700	43.7000	43.9500	+0.872%	10,334	-0.273%
2024-05-06	43.7100	43.7700	43.5700	43.5700	+0.138%	21,449	+0.597%
2024-05-03	43.4250	43.5250	43.3200	43.5100	+0.998%	8,774	+0.735%
2024-05-02	42.9500	43.1700	42.9350	43.0800	+1.222%	8,793	+1.741%
2024-05-01	42.4000	43.1300	42.3640	42.5601	+0.662%	6,011	+2.984%
2024-04-30	43.2500	43.2500	42.2800	42.2800	-2.961%	14,269	+3.666%
2024-04-29	43.5650	43.5940	43.4100	43.5700	+0.670%	8,046	+0.597%
2024-04-26	43.2900	43.2900	43.1300	43.2800	+1.169%	10,923	+1.271%
2024-04-25	41.9000	43.1200	41.9000	42.7800	+7.569%	19,167	+2.454%
2024-04-24	39.9400	40.0300	39.5900	39.7700	+1.351%	12,178	+10.209%
2024-04-23	38.9250	39.4200	38.9250	39.2400	+1.291%	21,508	+11.697%
2024-04-22	38.4800	38.9000	38.4800	38.7400	+1.334%	9,422	+13.139%
2024-04-19	38.5020	38.5300	38.2000	38.2300	-0.131%	16,291	+14.648%
2024-04-18	38.3200	38.6100	38.2200	38.2800	-0.675%	8,729	+14.498%
2024-04-17	38.7500	38.7500	38.2000	38.5400	-0.465%	18,693	+13.726%
2024-04-16	38.5400	38.8300	38.4900	38.7200	-1.149%	16,446	+13.197%
2024-04-15	39.7300	39.7500	39.1400	39.1700	+2.245%	13,412	+11.897%
2024-04-12	38.6500	38.6500	38.2660	38.3100	-3.258%	5,961	+14.409%
2024-04-11	39.4900	39.6100	39.1400	39.6000	-0.702%	9,125	+10.682%
2024-04-10	39.7100	40.0500	39.7100	39.8800	-0.310%	8,836	+9.905%
2024-04-09	40.1400	40.1400	39.8600	40.0040	+1.321%	9,973	+9.564%
2024-04-08	39.7000	39.7000	39.3800	39.4825	+0.057%	7,215	+11.011%
2024-04-05	39.0800	39.5900	39.0800	39.4600	+1.361%	15,197	+11.075%
2024-04-04	39.6500	39.6500	38.8200	38.9300	-1.318%	8,182	+12.587%
2024-04-03	39.4500	39.5400	39.3700	39.4500	+1.388%	7,753	+11.103%
2024-04-02	38.9600	39.0899	38.8900	38.9100	-0.051%	9,625	+12.645%
2024-04-01	39.3700	39.3700	38.6000	38.9300	-0.562%	10,831	+12.587%
2024-03-28	39.7100	39.7100	39.1200	39.1500	-2.076%	8,752	+11.954%
2024-03-27	39.9700	40.0040	39.8600	39.9800	-0.488%	7,550	+9.630%
2024-03-26	40.4800	40.4800	40.1280	40.1760	-0.947%	17,399	+9.095%
2024-03-25	40.8900	41.0400	40.5600	40.5600	-2.029%	15,149	+8.062%
2024-03-22	41.7300	41.7300	41.4000	41.4000	-0.672%	10,914	+5.870%
2024-03-21	41.5400	41.8300	41.5200	41.6800	+0.725%	16,616	+5.158%
2024-03-20	41.1700	41.3800	40.8300	41.3800	+2.527%	5,809	+5.921%
2024-03-19	40.0950	40.5200	40.0950	40.3600	+0.774%	10,736	+8.598%
2024-03-18	40.3900	40.3900	40.0460	40.0500	-1.379%	5,137	+9.438%
2024-03-15	40.4200	40.7400	40.2900	40.6100	+1.601%	23,066	+7.929%
2024-03-14	40.4000	40.4000	39.9350	39.9700	-0.917%	8,800	+9.657%
2024-03-13	40.4450	40.4450	40.2700	40.3400	-0.223%	2,705	+8.651%
2024-03-12	39.9100	40.4400	39.8850	40.4300	+1.583%	7,702	+8.410%
2024-03-11	39.5900	39.9200	39.5450	39.8000	+1.298%	7,796	+10.126%
2024-03-08	39.7600	39.7600	39.2675	39.2900	+1.172%	5,761	+11.555%
2024-03-07	38.8450	38.8700	38.6001	38.8350	+1.212%	7,323	+12.862%
2024-03-06	38.1300	38.4900	38.1300	38.3700	+2.157%	9,906	+14.230%
2024-03-05	37.5200	37.7500	37.5200	37.5600	-1.443%	7,692	+16.693%
2024-03-04	38.1300	38.3400	38.1100	38.1100	-0.144%	17,885	+15.009%
2024-03-01	37.9900	38.1900	37.7600	38.1650	+1.395%	6,912	+14.843%
2024-02-29	37.7600	37.9699	37.4825	37.6400	+1.565%	10,670	+16.445%
2024-02-28	36.9800	37.1500	36.9300	37.0600	+0.624%	9,552	+18.268%
2024-02-27	37.0400	37.0400	36.7900	36.8300	-1.366%	11,484	+19.006%
2024-02-26	37.0900	37.3400	37.0300	37.3400	+0.892%	10,820	+17.381%
2024-02-23	36.9500	37.1665	36.9100	37.0100	+0.516%	13,851	+18.427%
2024-02-22	36.9100	36.9100	36.6300	36.8200	+0.218%	8,689	+19.039%
2024-02-21	36.5000	36.7800	36.4600	36.7400	+0.547%	15,031	+19.298%
2024-02-20	36.3400	36.6000	36.3400	36.5400	+1.163%	6,183	+19.951%
2024-02-16	36.0900	36.2995	35.9900	36.1200	-1.634%	9,163	+21.346%
2024-02-15	36.8900	36.8900	36.5700	36.7200	+1.436%	17,594	+19.363%
2024-02-14	36.0100	36.2000	35.9700	36.2000	+1.771%	13,091	+21.077%
2024-02-13	35.5100	35.7650	35.4200	35.5700	-1.632%	16,293	+23.222%
2024-02-12	35.8100	36.2350	35.8100	36.1600	+2.378%	18,847	+21.211%
2024-02-09	35.1500	35.3900	34.9900	35.3200	-1.834%	16,986	+24.094%
2024-02-08	35.8400	35.9800	35.7101	35.9800	+0.869%	12,007	+21.818%
2024-02-07	35.6800	35.7299	35.5100	35.6700	+1.191%	21,473	+22.876%
2024-02-06	35.2720	35.2720	35.0300	35.2500	-3.372%	15,338	+24.340%
2024-02-05	36.2800	36.4850	36.1400	36.4800	-1.724%	12,156	+20.148%
2024-02-02	36.9260	37.1500	36.9260	37.1200	-0.626%	6,946	+18.077%
2024-02-01	36.9700	37.3800	36.9600	37.3540	+1.782%	9,510	+17.337%
2024-01-31	37.3700	37.3700	36.6800	36.7000	+1.437%	10,973	+19.428%
2024-01-30	36.0200	36.2900	35.9500	36.1800	+1.203%	15,095	+21.144%
2024-01-29	35.5100	35.8900	35.3400	35.7500	-0.335%	10,659	+22.601%
2024-01-26	35.7500	35.9425	35.7500	35.8700	+0.504%	15,557	+22.191%
2024-01-25	35.3900	35.7600	35.3900	35.6900	-0.196%	10,128	+22.808%
2024-01-24	36.1000	36.1700	35.7600	35.7600	+0.168%	12,248	+22.567%
2024-01-23	35.7800	35.7999	35.5601	35.7000	-0.391%	40,322	+22.773%
2024-01-22	35.9200	35.9800	35.7950	35.8400	+0.844%	12,320	+22.294%
2024-01-19	35.2700	35.5700	35.1401	35.5400	+0.623%	8,877	+23.326%

.dark-mode .DXk6T8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DXk6T8{ color: #333333; background-color: white; border: 2px solid #333333; }ALFVYALFA-LAVAL AB UNSP/ADRstock OTC ADR

ALFVY
ALFA-LAVAL AB UNSP/ADR
stock OTC ADR