Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

ALFVF
ALFA-LAVAL AB
stock OTC

Inactive
Nov 18, 2021
42.94USD+9.278%(+3.65)663
Pre-market
0.00USD-100.000%(-39.29)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2021-11-18		42.090142.940042.090142.9400+9.278%6630.000%
2021-09-17		39.294339.294339.294339.2943-5.433%142+9.278%
2021-09-01		41.551741.551741.551741.5517+1.967%285+3.341%
2021-08-26		40.750040.750040.750040.7500-3.463%100+5.374%
2021-08-06		42.211942.211942.211942.2119+4.000%901+1.725%
2021-07-27		40.588240.588240.588240.5882+10.137%25,985+5.794%
2021-06-04		36.852436.852436.852436.8524-1.332%39,165+16.519%
2021-05-27		37.350037.350037.350037.3500+4.955%384+14.967%
2021-05-21		35.586635.586635.586635.5866-0.457%674+20.663%
2021-05-11		35.750035.750035.750035.7500+6.399%164+20.112%
2021-04-30		33.600033.600033.600033.6000+1.406%640+27.798%
2021-04-19		33.134033.134033.134033.1340+5.125%3,000+29.595%
2021-04-09		31.518831.518831.518831.5188-0.021%1,179+36.236%
2021-04-08		31.525331.525331.525331.5253+6.528%392+36.208%
2021-02-11		29.593529.593529.593529.5935+7.688%1,694+45.099%
2021-02-03		27.480727.480727.480727.4807+5.290%3,230+56.255%
2021-02-01		26.100026.100026.100026.1000-7.861%197+64.521%
2021-01-20		28.326828.326828.326828.3268+4.914%1,324+51.588%
2020-12-18		27.000027.000027.000027.00000.000%223+59.037%
2020-12-15		27.000027.000027.000027.0000+20.536%1,310+59.037%
2020-11-09		22.400022.400022.400022.4000+6.413%363+91.696%
2020-11-06		21.050021.050021.050021.0500+5.250%1,732+103.990%
2020-11-02		20.000020.000020.000020.0000-4.988%260+114.700%
2020-10-26		21.050021.050021.050021.0500-4.405%600+103.990%
2020-10-16		22.020022.020022.020022.0200-1.034%600+95.005%
2020-10-13		22.250022.250022.250022.2500-2.498%165+92.989%
2020-10-08		22.820022.820022.820022.8200+0.529%200+88.168%
2020-09-22		22.700022.700022.700022.7000-4.862%500+89.163%
2020-09-18		23.860023.860023.860023.8600+2.184%606+79.966%
2020-09-11		23.350023.350023.350023.3500-0.638%631+83.897%
2020-09-08		23.500023.500023.500023.5000-7.987%500+82.723%
2020-08-18		25.540025.540025.540025.5400-1.390%682+68.128%
2020-08-13		25.900025.900025.900025.9000+1.330%500+65.792%
2020-08-11		25.560025.560025.560025.5600+6.058%921+67.997%
2020-08-07		24.100024.100024.100024.1000+0.333%100+78.174%
2020-08-04		24.020024.020024.020024.0200+9.630%10,600+78.768%
2020-06-26		21.910021.910021.910021.9100-3.523%593+95.984%
2020-06-09		22.710022.710022.710022.7100+15.455%1,003+89.080%
2020-05-27		19.670019.670019.670019.6700+6.324%1,832+118.302%
2020-05-18		18.500018.500018.500018.5000+3.179%890+132.108%
2020-05-15		17.930017.930017.930017.9300-2.395%1,826+139.487%
2020-05-13		18.370018.370018.370018.3700-3.010%125+133.751%
2020-05-06		18.940018.940018.940018.9400+1.392%862+126.716%
2020-05-05		18.680018.680018.680018.6800+3.778%2,361+129.872%
2020-04-27		18.000018.000018.000018.0000+5.882%100+138.556%
2020-04-23		17.000017.000017.000017.0000+2.533%100+152.588%
2020-04-22		16.580016.580016.580016.5800+3.625%1,982+158.987%
2020-04-21		16.850016.850016.000016.0000-10.764%1,470+168.375%
2020-04-15		17.930017.930017.930017.9300+6.409%436+139.487%
2020-03-30		16.800016.850016.800016.8500-5.070%1,017+154.837%
2020-03-26		17.750017.750017.750017.7500+10.454%7,692+141.915%
2020-03-24		16.070016.070016.070016.0700-0.741%1,090+167.206%
2020-03-18		16.190016.190016.190016.1900-3.459%3,226+165.225%
2020-03-17		16.770016.770016.770016.7700-6.833%2,533+156.052%
2020-03-11		18.000018.000018.000018.0000-18.219%2,500+138.556%
2020-03-05		22.010022.010022.010022.0100-5.129%1,223+95.093%
2020-03-03		23.200023.200023.200023.2000-8.625%1,625+85.086%
2020-02-21		25.390025.390025.390025.3900-4.728%639+69.122%
2020-02-13		26.650026.650026.650026.6500+4.224%373+61.126%
2020-01-29		25.570025.570025.570025.5700+6.764%1,026+67.931%
2019-12-03		23.950023.950023.950023.9500+2.570%124+79.290%
2019-11-21		23.590023.590023.350023.3500+0.908%1,139+83.897%
2019-10-29		23.140023.140023.140023.1400-0.857%11,971+85.566%
2019-10-28		23.340023.340023.290023.3400+10.146%43,468+83.976%
2019-10-18		21.190021.190021.190021.1900+10.250%1,386+102.643%
2019-10-09		19.220019.220019.220019.2200-0.208%1,622+123.413%
2019-10-04		19.260019.260019.260019.2600-2.678%1,413+122.949%
2019-09-11		19.790019.790019.790019.7900+10.559%2,642+116.978%
2019-08-29		17.900017.900017.900017.9000+1.016%817+139.888%
2019-08-26		17.720017.720017.720017.7200-0.784%49,828+142.325%
2019-08-23		17.860017.860017.860017.8600+1.362%850+140.426%
2019-08-07		17.450017.620017.450017.6200-4.239%12,243+143.700%
2019-08-05		18.400018.400018.400018.4000-3.158%350+133.370%
2019-08-01		19.000019.000019.000019.00000.000%200+126.000%
2019-07-31		19.100019.100019.000019.0000-4.714%663+126.000%
2019-07-23		19.940019.940019.940019.9400+4.672%657+115.346%
2019-07-18		19.050019.050019.050019.0500-10.395%90,024+125.407%
2019-07-10		21.260021.260021.260021.2600-13.753%299+101.976%
2019-04-17		24.650024.650024.650024.6500+12.815%500+74.199%
2019-03-26		21.850021.850021.850021.8500+5.454%300+96.522%
2019-03-07		20.720020.720020.720020.7200-15.429%2,000+107.239%
2018-12-26		24.500024.500024.500024.5000+10.211%150+75.265%
2018-11-15		22.230022.230022.230022.2300-8.893%428+93.162%
2018-11-08		24.400024.400024.400024.4000-0.408%289+75.984%
2018-10-23		24.500024.500024.500024.5000-6.667%400+75.265%
2018-08-20		26.250026.250026.250026.2500-0.190%150+63.581%
2018-08-14		26.400026.400026.300026.30000.000%4,000+63.270%
2018-08-10		26.300026.300026.300026.3000-4.882%180+63.270%
2018-07-30		27.650027.650027.650027.6500+1.468%300+55.298%
2018-07-24		27.250027.250027.250027.2500+14.496%1,900+57.578%
2018-07-03		23.800023.800023.800023.8000+1.105%180+80.420%
2017-12-21		23.540023.540023.540023.5400+4.762%200+82.413%
2017-07-25		22.470022.470022.470022.4700+13.485%100+91.099%
2017-05-12		19.800019.800019.800019.8000+14.916%400+116.869%
2017-01-17		17.230017.230017.230017.2300+19.156%1,600+149.216%
2016-11-10		14.460014.460014.460014.4600-2.692%650+196.957%
2016-10-21		14.860014.860014.860014.8600-5.949%600+188.964%
2016-10-05		15.800015.800015.800015.8000+2.265%350+171.772%
2016-10-03		15.450015.450015.450015.4500-0.323%300+177.929%
2016-09-20		15.500015.500015.500015.5000-3.125%400+177.032%
2016-09-15		16.000016.000016.000016.0000-2.617%350+168.375%
2016-08-19		16.430016.430016.430016.4300+8.092%300+161.351%
2016-07-07		15.200015.200015.200015.2000-6.173%100+182.500%
2016-03-16		16.200016.200016.200016.2000-1.520%400+165.062%
2016-01-19		16.450016.450016.450016.4500-1.201%800+161.033%
2016-01-14		16.650016.650016.650016.6500-2.059%100+157.898%
2015-12-11		17.000017.000017.000017.0000-7.053%553+152.588%
2015-12-09		18.290018.290018.290018.2900+2.753%2,927+134.773%
2015-12-08		17.760017.800017.760017.8000-1.385%1,953+141.236%
2015-12-01		18.050018.050018.050018.0500+1.404%250+137.895%
2015-11-18		17.800017.800017.800017.8000+6.523%272+141.236%
2015-10-02		16.710016.710016.710016.7100-9.480%128+156.972%
2015-08-10		18.460018.460018.460018.4600+2.727%400+132.611%
2015-08-07		17.970017.970017.970017.9700-1.101%1,000+138.954%
2015-08-05		18.170018.170018.170018.1700+0.832%100+136.324%
2015-07-30		18.020018.020018.020018.0200+1.521%160+138.291%
2015-07-29		17.750017.750017.750017.7500-1.004%153+141.915%
2015-06-29		18.040018.040017.930017.9300-1.700%400+139.487%
2015-06-18		18.240018.240018.240018.2400-4.000%272+135.417%
2015-05-13		19.000019.000019.000019.0000+3.261%200+126.000%
2015-03-12		18.400018.400018.400018.4000-2.439%150+133.370%
2015-03-04		18.860018.860018.860018.8600-3.332%1,000+127.678%
2015-03-03		19.510019.510019.510019.5100+0.567%205+120.092%
2015-02-23		19.320019.400019.320019.4000+1.571%450+121.340%
2015-02-18		19.100019.100019.100019.1000+4.658%240+124.817%
2015-01-26		18.250018.250018.250018.2500-3.947%153+135.288%
2014-12-30		19.000019.000019.000019.0000-1.093%1,460+126.000%
2014-12-22		19.210019.210019.210019.2100+1.105%237+123.529%
2014-12-18		19.000019.000019.000019.0000-2.263%200+126.000%
2014-12-04		19.440019.440019.440019.4400+1.356%100+120.885%
2014-12-03		19.180019.180019.180019.1800-7.164%230+123.879%
2014-10-17		20.690020.690020.660020.6600+2.684%575+107.841%
2014-10-13		20.120020.120020.120020.1200-0.396%400+113.419%
2014-10-07		20.200020.200020.200020.2000-5.120%200+112.574%
2014-09-19		21.290021.290021.290021.2900-16.771%1,000+101.691%
2014-06-24		25.580025.580025.580025.5800+3.145%237+67.866%
2014-06-20		24.800024.800024.800024.8000-3.125%632+73.145%
2014-06-17		25.600025.600025.600025.6000-0.737%200+67.734%
2014-06-10		25.790025.790025.790025.7900-4.126%8,774+66.499%
2014-04-14		26.900026.900026.900026.9000-1.465%3,159+59.628%
2014-04-04		27.300027.300027.300027.3000+1.866%100+57.289%
2014-03-31		26.800026.800026.800026.8000+1.132%177+60.224%
2014-02-27		26.500026.500026.500026.5000+0.569%100+62.038%
2014-02-12		26.350026.350026.350026.3500+6.036%247+62.960%
2014-01-29		24.850024.850024.850024.8500-1.584%125+72.797%
2014-01-21		25.250025.250025.250025.2500+2.020%562+70.059%
2014-01-07		24.750024.750024.750024.7500-1.590%504+73.495%
2014-01-02		25.150025.150025.150025.1500+6.930%400+70.736%
2013-11-27		23.520023.520023.520023.5200+1.031%225+82.568%
2013-11-26		23.280023.280023.280023.2800+5.339%400+84.450%
2013-11-01		22.100022.100022.100022.1000-6.751%105+94.299%
2013-10-18		23.700023.700023.700023.7000-2.549%343+81.181%
2013-09-27		24.320024.320024.320024.3200+3.666%340+76.563%
2013-09-18		23.460023.460023.460023.4600+5.438%416+83.035%
2013-09-09		22.250022.250022.250022.2500-4.095%100+92.989%
2013-08-09		23.200023.200023.200023.2000+4.083%312+85.086%
2013-07-17		22.290022.290022.290022.2900+2.436%1,756+92.642%
2013-07-11		21.760021.760021.760021.7600+3.226%138+97.335%
2013-07-03		21.080021.080021.080021.0800+1.590%153+103.700%
2013-06-27		20.750020.750020.750020.7500+3.854%153+106.940%
2013-06-26		19.980019.980019.980019.9800+0.909%168+114.915%
2013-06-24		19.770019.800019.500019.8000-5.849%973+116.869%
2013-06-20		21.030021.030021.030021.0300-0.802%153+104.184%
2013-06-17		21.600021.600021.200021.2000-0.981%26,831+102.547%
2013-06-13		21.410021.410021.410021.4100+1.710%400+100.560%
2013-06-12		21.090021.090021.050021.0500-1.220%6,315+103.990%
2013-06-11		20.940021.310020.940021.3100-0.421%10,197+101.502%
2013-06-06		21.400021.400021.400021.4000-1.428%134+100.654%
2013-06-04		21.710021.710021.710021.7100-1.093%1,000+97.789%
2013-05-29		21.950021.950021.950021.9500+1.856%138+95.626%
2013-05-24		21.550021.550021.550021.5500-3.146%120+99.258%
2013-05-20		22.250022.250022.250022.2500-0.758%340+92.989%
2013-05-15		22.560022.560022.420022.4200-1.796%325+91.525%
2013-05-14		22.670022.830022.500022.8300-0.088%8,315+88.086%
2013-05-13		22.850022.850022.850022.8500+3.534%119+87.921%
2013-05-10		22.600022.600022.070022.0700-0.943%1,333+94.563%
2013-05-07		22.280022.280022.280022.2800+2.437%110+92.729%
2013-04-18		21.750021.750021.750021.7500+0.230%521+97.425%
2013-04-17		21.700021.700021.700021.7000-7.934%130+97.880%
2013-04-11		23.570023.570023.570023.5700+2.702%1,127+82.181%
2013-04-09		22.810022.950022.810022.9500+0.044%516+87.102%
2013-04-04		22.940022.940022.940022.9400+3.333%225+87.184%
2013-03-21		22.200022.200022.200022.2000-3.729%783+93.423%
2013-03-19		23.150023.150023.060023.0600+0.261%708+86.210%
2013-03-15		23.560023.560023.000023.0000-0.862%7,976+86.696%
2013-03-13		23.200023.200023.200023.2000-1.108%133+85.086%
2013-03-12		23.380023.460023.380023.4600-0.170%12,038+83.035%
2013-03-08		23.500023.500023.500023.5000+0.686%203+82.723%
2013-03-01		23.250023.340023.250023.3400+1.877%665+83.976%
2013-02-27		22.910022.910022.910022.9100-0.391%163+87.429%
2013-02-21		23.060023.060023.000023.0000-2.128%3,315+86.696%
2013-02-19		23.500023.500023.500023.5000+1.075%1,460+82.723%
2013-02-14		23.250023.250023.250023.2500+0.216%138+84.688%
2013-02-13		23.200023.200023.200023.2000+4.410%178+85.086%
2013-02-12		22.220022.220022.220022.2200-0.180%6,056+93.249%
2013-02-08		22.260022.260022.260022.2600+3.247%1,200+92.902%
2013-02-04		21.560021.560021.560021.5600-1.463%667+99.165%
2013-01-29		21.880021.880021.880021.8800+0.829%2,007+96.252%
2013-01-28		21.700021.700021.700021.7000-0.230%112+97.880%
2013-01-25		21.750021.750021.750021.7500+4.067%1,988+97.425%
2013-01-23		21.080021.080020.900020.9000+1.951%1,212+105.455%
2013-01-18		20.500020.500020.500020.5000-3.302%382+109.463%
2013-01-17		21.200021.200021.200021.2000-0.235%587+102.547%
2013-01-16		21.250021.250021.250021.2500-0.328%661+102.071%
2013-01-14		21.280021.320021.230021.3200-0.374%6,826+101.407%
2013-01-11		21.190021.400020.880021.4000+0.706%13,215+100.654%
2013-01-10		21.250021.250021.250021.2500+1.675%9,989+102.071%
2013-01-09		20.580020.900020.580020.9000-0.476%1,816+105.455%
2013-01-08		20.750021.000020.750021.0000-1.869%17,291+104.476%
2013-01-04		21.350021.400021.350021.4000-0.926%4,256+100.654%
2013-01-02		21.560021.600021.390021.6000+1.171%1,017+98.796%
2012-12-31		21.350021.350021.350021.3500+1.667%1,672+101.124%
2012-12-27		21.000021.000021.000021.0000+0.478%568+104.476%
2012-12-20		20.900020.900020.900020.9000+3.210%1,240+105.455%
2012-12-18		20.250020.250020.250020.2500-0.978%784+112.049%
2012-12-12		20.290020.450020.290020.4500+2.250%2,930+109.976%
2012-12-10		19.800020.000019.800020.0000+0.553%1,178+114.700%
2012-12-05		19.890019.890019.890019.8900-0.550%1,005+115.887%
2012-12-04		20.000020.000020.000020.0000+3.896%1,588+114.700%
2012-11-28		19.250019.250019.250019.2500+8.573%224+123.065%
2012-11-07		17.730017.730017.730017.7300+3.382%6,462+142.188%
2012-10-24		17.150017.150017.150017.1500+1.180%1,015+150.379%
2012-08-29		16.950016.950016.950016.9500-4.237%200+153.333%
2012-08-03		17.700017.700017.700017.7000-11.500%100+142.599%
2012-02-27		20.000020.000020.000020.00000.000%167+114.700%
2012-02-16		20.000020.000020.000020.0000-3.382%225+114.700%
2012-01-23		20.700020.700020.700020.7000+1.222%890+107.440%
2012-01-18		20.450020.450020.450020.4500+17.529%1,000+109.976%
2011-09-16		17.400017.400017.400017.4000-5.435%121+146.782%
2011-08-25		18.400018.400018.400018.4000+2.222%121+133.370%
2011-08-23		18.000018.000018.000018.0000-16.084%600+138.556%
2011-07-26		21.450021.450021.450021.4500+10.000%100+100.186%
2011-06-24		19.500019.500019.500019.5000-2.500%105+120.205%
2011-06-22		20.000020.000020.000020.0000-1.235%335+114.700%
2011-06-17		20.250020.250020.250020.2500+3.316%125+112.049%
2011-03-17		19.600019.600019.600019.6000-6.667%420+119.082%
2011-01-18		21.000021.000021.000021.0000-1.408%1,200+104.476%
2011-01-13		21.300021.300021.300021.3000-0.699%880+101.596%
2011-01-11		21.450021.450021.450021.4500+20.845%200+100.186%
2010-10-07		17.750017.750017.750017.7500+14.516%222+141.915%
2010-08-11		15.500015.500015.500015.5000-0.958%1,000+177.032%
2010-07-26		15.650015.650015.650015.6500+13.818%800+174.377%
2010-06-25		13.750013.750013.750013.7500-2.482%206+212.291%
2010-06-17		14.100014.100014.100014.1000-6.623%206+204.539%
2010-04-09		15.100015.100015.100015.1000+9.818%120+184.371%
2010-02-25		13.750013.750013.750013.7500+0.365%400+212.291%
2010-01-26		13.700013.700013.700013.7000-9.868%400+213.431%
2010-01-11		15.200015.200015.200015.2000+11.765%400+182.500%
2009-12-16		13.600013.600013.600013.60000.000%150+215.735%
2009-12-15		13.600013.600013.600013.6000-0.730%400+215.735%
2009-12-01		13.700013.700013.700013.7000+10.484%1,055+213.431%
2009-10-29		12.400012.400012.400012.4000-6.061%400+246.290%
2009-10-26		13.200013.200013.200013.2000+10.000%250+225.303%
2009-10-19		12.000012.000012.000012.0000+23.711%500+257.833%
2009-06-29		9.70009.70009.70009.7000+6.011%120+342.680%
2009-06-23		9.05009.15009.05009.1500-0.543%400+369.290%
2009-06-18		9.20009.20009.20009.2000+5.143%400+366.739%
2009-05-01		8.75008.75008.75008.7500-3.315%100+390.743%
2009-04-17		9.05009.05009.05009.0500+37.121%200+374.475%
2009-02-23		6.60006.60006.60006.6000-18.619%1,600+550.606%
2009-02-12		8.11008.11008.11008.1100-3.452%1,191+429.470%
2008-12-30		8.40008.40008.40008.4000+1.818%117+411.190%
2008-12-18		8.25008.25008.25008.2500+28.906%640+420.485%
2008-11-13		6.40006.40006.40006.40000.000%1,500+570.938%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC