Dark

ALFVY
ALFA-LAVAL AB UNSP/ADR
stock OTC ADR

EOD

May 14, 2025

42.42USD-0.033%(-0.01)12,483

Pre-market

Dec 31, 1969

0.00USD-100.000%(-42.43)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-14	42.8200	42.8300	42.2400	42.4200	-0.033%	12,483	0.000%
2025-05-13	42.0900	42.6100	42.0900	42.4340	+0.364%	19,745	-0.033%
2025-05-12	42.0950	42.2800	41.9860	42.2800	+2.217%	26,843	+0.331%
2025-05-09	41.5350	41.6100	41.1350	41.3630	+0.912%	15,748	+2.555%
2025-05-08	41.2675	41.3700	40.7100	40.9890	+0.426%	16,729	+3.491%
2025-05-07	40.8100	41.1040	40.6775	40.8150	-0.524%	18,273	+3.932%
2025-05-06	40.9900	41.0700	40.8100	41.0300	-1.607%	10,960	+3.388%
2025-05-05	41.9100	42.0180	41.6700	41.7000	-1.232%	22,988	+1.727%
2025-05-02	41.7600	42.2400	41.5200	42.2200	+0.226%	11,091	+0.474%
2025-05-01	41.9400	42.3500	41.7000	42.1250	+0.071%	22,865	+0.700%
2025-04-30	41.4900	42.2300	41.4000	42.0950	+2.296%	22,696	+0.772%
2025-04-29	41.2400	41.3015	40.6200	41.1500	-1.649%	19,512	+3.086%
2025-04-28	41.7325	42.1000	41.4000	41.8400	+0.529%	16,947	+1.386%
2025-04-25	41.5100	41.6900	41.4500	41.6200	-0.573%	8,530	+1.922%
2025-04-24	41.4800	41.8600	41.4800	41.8600	+1.824%	12,712	+1.338%
2025-04-23	41.9000	41.9600	41.1100	41.1100	+0.189%	51,304	+3.187%
2025-04-22	40.7400	41.6200	40.7200	41.0325	+1.641%	29,065	+3.381%
2025-04-21	41.8200	41.8200	39.7700	40.3700	-0.640%	24,033	+5.078%
2025-04-17	40.4800	40.8800	40.4700	40.6300	+2.420%	15,625	+4.406%
2025-04-16	39.8200	40.1699	39.6000	39.6700	-1.441%	17,039	+6.932%
2025-04-15	40.4050	40.5850	40.1130	40.2500	+0.675%	21,248	+5.391%
2025-04-14	39.9050	40.3400	39.6500	39.9800	+0.288%	37,736	+6.103%
2025-04-11	38.8500	39.9200	38.6325	39.8650	+1.904%	71,174	+6.409%
2025-04-10	39.1725	39.4750	38.5200	39.1200	-1.832%	70,479	+8.436%
2025-04-09	36.8800	40.2600	36.8800	39.8500	+6.951%	128,417	+6.449%
2025-04-08	38.3575	38.3575	36.8600	37.2600	-1.533%	77,911	+13.849%
2025-04-07	37.4900	39.8900	37.4200	37.8400	-4.166%	58,277	+12.104%
2025-04-04	40.1875	40.1875	39.2300	39.4850	-5.334%	37,545	+7.433%
2025-04-03	42.1600	42.3720	41.7000	41.7100	-2.524%	50,227	+1.702%
2025-04-02	42.2600	42.9100	42.1900	42.7900	+0.375%	12,548	-0.865%
2025-04-01	42.5400	42.7400	42.4100	42.6300	-0.351%	17,835	-0.493%
2025-03-31	42.5200	42.8700	42.5200	42.7800	-3.256%	15,492	-0.842%
2025-03-28	44.3800	44.3800	43.9900	44.2200	-1.886%	8,896	-4.071%
2025-03-27	44.4000	45.2400	44.4000	45.0700	+0.002%	17,266	-5.880%
2025-03-26	44.7900	45.2700	44.5800	45.0690	-1.208%	16,414	-5.878%
2025-03-25	45.3800	45.7800	45.2710	45.6200	+1.830%	8,805	-7.014%
2025-03-24	44.5600	44.8500	44.5300	44.8000	+0.045%	13,649	-5.312%
2025-03-21	44.5950	44.8700	44.5000	44.7800	-0.356%	44,027	-5.270%
2025-03-20	44.4400	44.9800	44.4400	44.9400	-0.377%	42,846	-5.607%
2025-03-19	44.4850	45.4000	44.4850	45.1100	+0.133%	190,795	-5.963%
2025-03-18	45.0300	45.1600	44.8700	45.0500	-0.100%	196,733	-5.838%
2025-03-17	44.8500	45.1600	44.7200	45.0950	-0.055%	7,714	-5.932%
2025-03-14	45.0850	45.1200	44.7590	45.1200	+1.874%	56,552	-5.984%
2025-03-13	44.4490	44.6100	44.2800	44.2900	-0.427%	272,002	-4.222%
2025-03-12	44.5300	44.5300	44.1850	44.4800	-0.381%	46,245	-4.631%
2025-03-11	44.5800	44.7700	44.1950	44.6500	-0.667%	16,349	-4.994%
2025-03-10	44.8700	45.0900	44.6600	44.9500	-1.384%	190,056	-5.628%
2025-03-07	45.1100	45.6100	45.1100	45.5810	+1.539%	14,493	-6.935%
2025-03-06	45.2000	45.2700	44.7200	44.8900	-0.322%	7,769	-5.502%
2025-03-05	44.6150	45.1100	44.2300	45.0350	+3.911%	10,208	-5.807%
2025-03-04	42.6500	43.6999	42.6500	43.3400	-1.050%	13,405	-2.123%
2025-03-03	43.9500	44.2900	43.6900	43.8000	+1.436%	11,415	-3.151%
2025-02-28	43.1200	43.3600	42.7700	43.1800	-0.415%	9,056	-1.760%
2025-02-27	43.6600	43.7300	43.2980	43.3600	-2.166%	6,416	-2.168%
2025-02-26	44.6280	44.8300	44.2800	44.3200	+0.590%	10,342	-4.287%
2025-02-25	44.1900	44.2299	43.9500	44.0600	+0.479%	18,949	-3.722%
2025-02-24	43.6600	43.9950	43.6600	43.8500	+0.084%	8,285	-3.261%
2025-02-21	44.2780	44.2800	43.7300	43.8130	-0.934%	7,988	-3.179%
2025-02-20	44.1300	44.2550	44.0200	44.2260	+2.446%	9,089	-4.084%
2025-02-19	43.1700	43.2500	43.0300	43.1700	-2.330%	15,973	-1.737%
2025-02-18	44.1800	44.4200	44.0600	44.2000	+1.984%	14,069	-4.027%
2025-02-14	43.4100	43.5399	43.1800	43.3400	-0.230%	11,518	-2.123%
2025-02-13	43.5000	43.6701	43.2800	43.4400	+0.393%	17,090	-2.348%
2025-02-12	42.7400	43.2700	42.7400	43.2700	+1.051%	12,294	-1.964%
2025-02-11	42.7100	42.9500	42.6400	42.8200	+0.023%	12,165	-0.934%
2025-02-10	42.7100	42.9200	42.7100	42.8100	+1.650%	16,317	-0.911%
2025-02-07	42.8400	42.8400	42.0850	42.1150	-2.013%	20,400	+0.724%
2025-02-06	43.3500	43.3500	42.9200	42.9800	-1.082%	14,192	-1.303%
2025-02-05	42.9500	43.5400	42.9500	43.4500	-1.897%	27,284	-2.371%
2025-02-04	43.7500	44.3800	43.7400	44.2900	+1.142%	11,221	-4.222%
2025-02-03	43.2900	43.8550	43.2900	43.7900	-1.717%	17,492	-3.129%
2025-01-31	44.4800	44.9900	44.3700	44.5550	-0.724%	15,898	-4.792%
2025-01-30	44.8200	45.1100	44.8200	44.8800	+1.241%	7,954	-5.481%
2025-01-29	44.4100	44.5000	44.2800	44.3300	+1.535%	15,288	-4.309%
2025-01-28	43.8720	43.8900	43.4850	43.6600	-0.750%	7,850	-2.840%
2025-01-27	43.9500	44.0500	43.7900	43.9900	-2.027%	28,297	-3.569%
2025-01-24	44.8800	45.1301	44.8500	44.9000	+1.354%	10,789	-5.523%
2025-01-23	44.1600	44.4000	44.0400	44.3000	+0.610%	11,499	-4.244%
2025-01-22	44.4100	44.4100	43.9700	44.0315	+0.759%	14,635	-3.660%
2025-01-21	43.4400	43.7800	43.4400	43.7000	+2.390%	26,257	-2.929%
2025-01-17	42.3500	42.8525	42.2800	42.6800	-0.929%	14,484	-0.609%
2025-01-16	43.1300	43.1600	42.9401	43.0800	+2.085%	16,385	-1.532%
2025-01-15	42.1501	42.3600	41.9601	42.2000	+2.691%	23,295	+0.521%
2025-01-14	40.7500	41.1699	40.7500	41.0940	+0.156%	25,613	+3.227%
2025-01-13	40.5700	41.0400	40.5700	41.0300	-1.013%	25,845	+3.388%
2025-01-10	41.9701	41.9701	41.1600	41.4500	-1.835%	22,886	+2.340%
2025-01-08	41.9700	42.2600	41.9200	42.2250	+1.332%	12,389	+0.462%
2025-01-07	42.3700	42.3900	41.6600	41.6700	-3.363%	22,816	+1.800%
2025-01-06	43.0700	43.3499	43.0100	43.1200	+1.578%	25,330	-1.623%
2025-01-03	42.3300	42.5200	42.1550	42.4501	+0.951%	26,552	-0.071%
2025-01-02	42.2160	42.2160	41.9700	42.0500	+1.252%	104,340	+0.880%
2024-12-31	41.9630	41.9900	41.4700	41.5300	-1.330%	12,221	+2.143%
2024-12-30	41.7200	42.0900	41.5300	42.0900	-0.071%	22,756	+0.784%
2024-12-27	42.0700	42.1320	41.8300	42.1200	-0.520%	25,970	+0.712%
2024-12-26	41.9200	42.3750	41.6900	42.3400	+0.858%	19,888	+0.189%
2024-12-24	41.6000	41.9900	41.6000	41.9800	+0.359%	17,210	+1.048%
2024-12-23	41.8525	41.9600	41.3700	41.8300	-0.215%	30,028	+1.410%
2024-12-20	41.0400	42.2750	41.0400	41.9200	+0.096%	33,650	+1.193%
2024-12-19	42.0500	42.0900	41.7700	41.8800	-0.072%	22,716	+1.289%
2024-12-18	43.1500	43.1600	41.9100	41.9100	-1.039%	17,622	+1.217%
2024-12-17	42.5000	42.6100	42.3500	42.3500	-1.717%	12,377	+0.165%
2024-12-16	42.9400	43.2400	42.9400	43.0900	-0.737%	17,703	-1.555%
2024-12-13	43.6900	43.7000	43.3000	43.4100	+0.277%	15,890	-2.281%
2024-12-12	43.5500	43.6800	43.2900	43.2900	-1.232%	13,634	-2.010%
2024-12-11	43.7600	43.9100	43.7600	43.8300	+0.286%	15,327	-3.217%
2024-12-10	44.1300	44.1600	43.6400	43.7050	-1.897%	8,773	-2.940%
2024-12-09	44.8240	44.8240	44.5500	44.5500	-1.285%	11,539	-4.781%
2024-12-06	44.9850	45.3400	44.9850	45.1300	+0.737%	7,549	-6.005%
2024-12-05	44.8000	44.9000	44.7487	44.8000	+0.246%	6,900	-5.312%
2024-12-04	44.7000	44.8500	44.6200	44.6900	+1.177%	10,404	-5.079%
2024-12-03	44.1599	44.3300	44.1599	44.1700	+1.517%	15,054	-3.962%
2024-12-02	43.3100	43.5100	43.0290	43.5100	+2.413%	29,784	-2.505%
2024-11-29	42.3600	42.4850	42.3210	42.4850	-1.473%	15,079	-0.153%
2024-11-27	43.1800	43.2550	43.0250	43.1200	+1.698%	22,401	-1.623%
2024-11-26	42.5100	42.5700	42.3300	42.4000	-1.533%	14,818	+0.047%
2024-11-25	43.3700	43.3700	42.9200	43.0600	0.000%	24,080	-1.486%
2024-11-22	42.7700	43.1450	42.7700	43.0600	-0.041%	13,596	-1.486%
2024-11-21	42.8290	43.1400	42.8290	43.0775	+1.574%	15,283	-1.526%
2024-11-20	42.2550	42.4100	42.1800	42.4100	-0.749%	11,045	+0.024%
2024-11-19	42.3200	42.8000	42.3200	42.7300	+0.447%	16,605	-0.725%
2024-11-18	42.1600	42.6100	42.1600	42.5400	+1.310%	29,795	-0.282%
2024-11-15	42.0200	42.1500	41.9500	41.9900	-0.545%	27,932	+1.024%
2024-11-14	42.5680	42.6800	42.2200	42.2200	0.000%	12,714	+0.474%
2024-11-13	42.2500	42.4100	42.1650	42.2200	-0.283%	62,529	+0.474%
2024-11-12	42.8200	42.8200	42.1201	42.3400	-3.101%	10,467	+0.189%
2024-11-11	43.7000	43.8600	43.6400	43.6950	-0.648%	10,355	-2.918%
2024-11-08	44.0100	44.0100	43.6950	43.9800	-1.434%	12,214	-3.547%
2024-11-07	44.6000	44.8100	44.4300	44.6200	+3.743%	13,825	-4.931%
2024-11-06	43.1550	43.2820	42.9000	43.0100	-2.754%	6,405	-1.372%
2024-11-05	43.8700	44.3200	43.8700	44.2280	+1.139%	14,161	-4.088%
2024-11-04	44.0300	44.1000	43.7300	43.7300	+0.229%	14,989	-2.996%
2024-11-01	43.8300	43.9200	43.5500	43.6300	-1.088%	10,119	-2.773%
2024-10-31	44.5900	44.5900	43.6300	44.1100	-2.412%	12,039	-3.831%
2024-10-30	44.8000	45.2900	44.8000	45.2000	-0.627%	7,877	-6.150%
2024-10-29	45.5940	45.5940	45.3000	45.4850	-1.758%	8,445	-6.738%
2024-10-28	46.0940	46.4700	46.0500	46.2990	+2.568%	8,811	-8.378%
2024-10-25	45.3000	45.7200	45.1400	45.1400	-0.066%	8,462	-6.026%
2024-10-24	45.1900	45.1900	44.8600	45.1700	+1.165%	8,056	-6.088%
2024-10-23	44.7900	44.7900	44.4300	44.6500	-0.067%	8,021	-4.994%
2024-10-22	44.6950	44.8000	44.6300	44.6800	-0.479%	9,184	-5.058%
2024-10-21	44.8450	44.9300	44.7300	44.8950	-0.521%	7,828	-5.513%
2024-10-18	45.1900	45.1900	44.9800	45.1300	-1.085%	3,945	-6.005%
2024-10-17	45.7300	45.7500	45.5760	45.6250	+0.103%	6,579	-7.025%
2024-10-16	45.7100	45.7100	45.5680	45.5780	-0.810%	5,310	-6.929%
2024-10-15	47.0200	47.0200	45.9100	45.9500	-2.213%	9,735	-7.682%
2024-10-14	46.8500	47.0400	46.8101	46.9900	+0.535%	6,526	-9.725%
2024-10-11	46.9050	46.9050	46.7400	46.7400	+1.631%	6,170	-9.243%
2024-10-10	45.8800	46.1000	45.8800	45.9900	-0.884%	7,234	-7.763%
2024-10-09	46.3501	46.4800	46.3000	46.4000	-0.791%	7,710	-8.578%
2024-10-08	46.7700	46.7900	46.6100	46.7700	+0.591%	9,220	-9.301%
2024-10-07	46.5400	46.6900	46.4200	46.4950	-1.180%	11,329	-8.764%
2024-10-04	47.0800	47.0800	46.6600	47.0500	-0.360%	11,408	-9.841%
2024-10-03	47.2600	47.2600	47.0120	47.2199	-1.523%	5,125	-10.165%
2024-10-02	47.7699	48.1200	47.7699	47.9500	+0.756%	5,326	-11.533%
2024-10-01	48.1500	48.1500	47.3255	47.5900	-0.606%	3,947	-10.864%
2024-09-30	47.8500	48.0735	47.8100	47.8800	-0.395%	7,117	-11.404%
2024-09-27	48.2380	48.2700	48.0400	48.0700	-0.702%	7,349	-11.754%
2024-09-26	48.3800	48.4600	48.1800	48.4100	+2.023%	10,613	-12.373%
2024-09-25	47.8300	47.8320	47.4500	47.4500	-0.231%	6,688	-10.601%
2024-09-24	47.4575	47.6600	47.3400	47.5600	+1.602%	16,638	-10.807%
2024-09-23	46.5295	47.0600	46.5295	46.8100	+1.014%	9,223	-9.378%
2024-09-20	46.3900	46.3900	45.9600	46.3400	-0.856%	7,050	-8.459%
2024-09-19	46.6060	46.7550	46.6060	46.7400	+2.567%	3,961	-9.243%
2024-09-18	45.2605	46.0500	45.2605	45.5700	-0.110%	8,132	-6.912%
2024-09-17	45.6900	45.7800	45.4800	45.6200	+0.352%	6,989	-7.014%
2024-09-16	45.4350	45.5000	45.2100	45.4600	+0.553%	11,742	-6.687%
2024-09-13	45.3825	45.3825	45.1400	45.2100	+2.100%	7,523	-6.171%
2024-09-12	43.5750	44.2800	43.5750	44.2800	+3.725%	15,888	-4.201%
2024-09-11	42.4500	42.7500	42.0800	42.6900	+0.850%	13,573	-0.632%
2024-09-10	42.1000	42.4200	42.0700	42.3300	-0.540%	31,051	+0.213%
2024-09-09	42.4120	42.6025	42.3165	42.5600	+1.478%	12,131	-0.329%
2024-09-06	42.7800	42.8525	41.9400	41.9400	-0.710%	11,590	+1.144%
2024-09-05	42.0650	42.3700	42.0650	42.2400	-2.064%	8,007	+0.426%
2024-09-04	42.9900	43.3100	42.9800	43.1300	-1.304%	6,342	-1.646%
2024-09-03	43.9400	44.1000	43.7000	43.7000	-2.434%	6,737	-2.929%
2024-08-30	44.9100	44.9100	44.5600	44.7900	-0.134%	16,553	-5.291%
2024-08-29	44.7000	44.9880	44.6800	44.8500	+2.185%	6,859	-5.418%
2024-08-28	43.9600	44.0000	43.8000	43.8910	-0.168%	5,773	-3.351%
2024-08-27	43.5500	43.9700	43.5500	43.9650	+0.400%	5,547	-3.514%
2024-08-26	43.9100	43.9100	43.7060	43.7900	-0.432%	7,610	-3.129%
2024-08-23	43.6600	44.2300	43.6000	43.9800	-1.765%	17,604	-3.547%
2024-08-22	45.1100	45.1300	44.7100	44.7700	-0.156%	8,096	-5.249%
2024-08-21	44.6700	44.8800	44.4950	44.8400	+0.336%	160,020	-5.397%
2024-08-20	44.6000	44.6900	44.3800	44.6900	+0.571%	19,227	-5.079%
2024-08-19	43.9600	44.4600	43.9600	44.4362	+2.082%	11,669	-4.537%
2024-08-16	43.2550	43.6200	43.2550	43.5300	+0.764%	12,494	-2.550%
2024-08-15	43.1765	43.3400	43.1765	43.2000	+0.139%	11,731	-1.806%
2024-08-14	43.0200	43.1800	43.0200	43.1400	+0.366%	7,524	-1.669%
2024-08-13	42.4700	42.9825	42.3900	42.9825	+1.374%	7,873	-1.309%
2024-08-12	42.3400	42.5300	42.2900	42.4000	+0.047%	18,575	+0.047%
2024-08-09	42.0300	42.4000	42.0300	42.3800	+0.881%	12,590	+0.094%
2024-08-08	41.5100	42.0200	41.5000	42.0100	+1.351%	18,985	+0.976%
2024-08-07	41.9900	42.0900	41.4500	41.4500	0.000%	19,899	+2.340%
2024-08-06	40.7500	41.6400	40.7500	41.4500	-0.193%	23,925	+2.340%
2024-08-05	40.8850	41.7000	40.8850	41.5300	-0.693%	15,713	+2.143%
2024-08-02	41.7100	41.8200	41.4200	41.8200	-2.586%	12,639	+1.435%
2024-08-01	42.9500	42.9900	42.6700	42.9300	-3.071%	10,628	-1.188%
2024-07-31	44.0600	44.2900	44.0400	44.2900	+1.723%	12,876	-4.222%
2024-07-30	43.7650	43.7650	43.4650	43.5400	+0.694%	11,311	-2.572%
2024-07-29	43.1125	43.2400	43.0300	43.2400	-0.621%	19,261	-1.896%
2024-07-26	43.5900	43.6300	43.3800	43.5100	+0.485%	10,512	-2.505%
2024-07-25	42.8200	43.4900	42.8200	43.3000	+0.184%	16,192	-2.032%
2024-07-24	43.6400	43.6400	43.1500	43.2204	-1.615%	13,395	-1.852%
2024-07-23	43.4200	44.0500	43.4200	43.9300	+0.549%	12,611	-3.437%
2024-07-22	43.5700	43.6900	43.3822	43.6900	+1.041%	13,532	-2.907%
2024-07-19	43.2300	43.3100	43.0800	43.2399	+0.185%	7,532	-1.896%
2024-07-18	43.5700	43.6301	43.0701	43.1600	-0.392%	9,843	-1.715%
2024-07-17	43.6900	43.6900	43.3300	43.3300	-0.414%	6,320	-2.100%
2024-07-16	43.0600	43.5600	43.0600	43.5100	+0.601%	6,216	-2.505%
2024-07-15	43.4250	43.5000	43.1700	43.2500	-1.548%	15,702	-1.919%
2024-07-12	43.3600	44.1600	43.3600	43.9300	+1.760%	9,105	-3.437%
2024-07-11	43.3900	43.4300	43.0400	43.1700	+0.959%	8,282	-1.737%
2024-07-10	42.6800	42.8200	42.5300	42.7600	-1.179%	8,986	-0.795%
2024-07-09	43.1000	43.2700	42.8300	43.2700	-1.075%	7,768	-1.964%
2024-07-08	44.1900	44.2100	43.7400	43.7400	-1.286%	11,516	-3.018%
2024-07-05	44.2400	44.4600	43.9800	44.3100	-1.621%	8,284	-4.265%
2024-07-03	45.2545	45.3700	44.8950	45.0400	+1.602%	6,930	-5.817%
2024-07-02	43.7150	44.3400	43.7150	44.3300	+0.090%	18,728	-4.309%
2024-07-01	44.3150	44.3150	43.9800	44.2900	+1.408%	26,127	-4.222%
2024-06-28	43.2700	43.7990	43.2700	43.6750	+0.287%	24,904	-2.873%
2024-06-27	43.9000	43.9000	43.5500	43.5500	-1.760%	7,175	-2.595%
2024-06-26	44.2600	44.3950	44.1200	44.3300	-0.157%	7,869	-4.309%
2024-06-25	44.1500	44.4000	44.1000	44.3999	-0.760%	9,690	-4.459%
2024-06-24	44.6000	45.1100	44.6000	44.7400	+2.006%	16,971	-5.186%
2024-06-21	43.9500	44.1700	43.7800	43.8600	-0.904%	11,168	-3.283%
2024-06-20	44.4700	44.6750	44.2100	44.2600	-0.785%	12,638	-4.157%
2024-06-18	44.3201	44.6600	44.2900	44.6100	0.000%	11,923	-4.909%
2024-06-17	44.0699	44.6800	43.8700	44.6100	+1.283%	11,923	-4.909%
2024-06-14	44.1250	44.1300	44.0000	44.0450	-4.062%	10,757	-3.689%
2024-06-13	46.2200	46.2200	45.6500	45.9100	-1.226%	16,247	-7.602%
2024-06-12	46.6100	46.9600	46.4000	46.4800	+2.673%	10,017	-8.735%
2024-06-11	45.0100	45.3300	45.0100	45.2700	-1.205%	14,073	-6.296%
2024-06-10	45.2100	45.8300	45.2100	45.8220	+0.907%	8,129	-7.424%
2024-06-07	45.5000	45.8100	45.4100	45.4100	-1.784%	4,559	-6.584%
2024-06-06	46.0700	46.3500	46.0700	46.2350	+0.249%	3,809	-8.251%
2024-06-05	45.9200	46.2700	45.9200	46.1200	+1.063%	5,731	-8.023%
2024-06-04	45.7900	45.7900	45.4200	45.6350	-1.308%	11,593	-7.045%
2024-06-03	46.2450	46.2450	46.0000	46.2400	-0.065%	23,769	-8.261%
2024-05-31	46.0600	46.2700	45.8700	46.2700	+1.939%	14,070	-8.321%
2024-05-30	45.3800	45.6084	45.3780	45.3900	+0.088%	7,980	-6.543%
2024-05-29	45.5700	45.5800	45.3500	45.3500	-0.505%	10,381	-6.461%
2024-05-28	45.7205	45.8500	45.5800	45.5800	-0.676%	6,829	-6.933%
2024-05-24	45.5600	45.9800	45.5300	45.8900	+0.791%	5,942	-7.562%
2024-05-23	45.8550	45.8800	45.5000	45.5300	+0.242%	17,645	-6.831%
2024-05-22	45.7600	45.7600	45.2700	45.4199	-1.518%	11,676	-6.605%
2024-05-21	45.8600	46.1200	45.8520	46.1200	+0.831%	11,766	-8.023%
2024-05-20	45.6300	45.8300	45.6300	45.7400	+0.838%	7,033	-7.258%
2024-05-17	45.3200	45.4500	45.3060	45.3600	+0.044%	4,816	-6.481%
2024-05-16	45.5300	45.5600	45.3100	45.3400	-1.274%	18,142	-6.440%
2024-05-15	45.7900	46.0000	45.7150	45.9250	+2.443%	9,986	-7.632%
2024-05-14	44.7000	44.8600	44.6400	44.8300	+0.224%	6,308	-5.376%
2024-05-13	44.7900	44.7900	44.6300	44.7300	-0.290%	4,414	-5.164%
2024-05-10	44.8900	44.9500	44.7250	44.8600	+1.654%	10,432	-5.439%
2024-05-09	43.8980	44.3200	43.8980	44.1300	+0.661%	12,482	-3.875%
2024-05-08	43.8000	43.9800	43.8000	43.8400	-0.250%	9,091	-3.239%
2024-05-07	43.7000	44.2700	43.7000	43.9500	+0.872%	10,334	-3.481%
2024-05-06	43.7100	43.7700	43.5700	43.5700	+0.138%	21,449	-2.639%
2024-05-03	43.4250	43.5250	43.3200	43.5100	+0.998%	8,774	-2.505%
2024-05-02	42.9500	43.1700	42.9350	43.0800	+1.222%	8,793	-1.532%
2024-05-01	42.4000	43.1300	42.3640	42.5601	+0.662%	6,011	-0.329%
2024-04-30	43.2500	43.2500	42.2800	42.2800	-2.961%	14,269	+0.331%
2024-04-29	43.5650	43.5940	43.4100	43.5700	+0.670%	8,046	-2.639%
2024-04-26	43.2900	43.2900	43.1300	43.2800	+1.169%	10,923	-1.987%
2024-04-25	41.9000	43.1200	41.9000	42.7800	+7.569%	19,167	-0.842%
2024-04-24	39.9400	40.0300	39.5900	39.7700	+1.351%	12,178	+6.663%
2024-04-23	38.9250	39.4200	38.9250	39.2400	+1.291%	21,508	+8.104%
2024-04-22	38.4800	38.9000	38.4800	38.7400	+1.334%	9,422	+9.499%
2024-04-19	38.5020	38.5300	38.2000	38.2300	-0.131%	16,291	+10.960%
2024-04-18	38.3200	38.6100	38.2200	38.2800	-0.675%	8,729	+10.815%
2024-04-17	38.7500	38.7500	38.2000	38.5400	-0.465%	18,693	+10.067%
2024-04-16	38.5400	38.8300	38.4900	38.7200	-1.149%	16,446	+9.556%
2024-04-15	39.7300	39.7500	39.1400	39.1700	+2.245%	13,412	+8.297%
2024-04-12	38.6500	38.6500	38.2660	38.3100	-3.258%	5,961	+10.728%
2024-04-11	39.4900	39.6100	39.1400	39.6000	-0.702%	9,125	+7.121%
2024-04-10	39.7100	40.0500	39.7100	39.8800	-0.310%	8,836	+6.369%
2024-04-09	40.1400	40.1400	39.8600	40.0040	+1.321%	9,973	+6.039%
2024-04-08	39.7000	39.7000	39.3800	39.4825	+0.057%	7,215	+7.440%
2024-04-05	39.0800	39.5900	39.0800	39.4600	+1.361%	15,197	+7.501%
2024-04-04	39.6500	39.6500	38.8200	38.9300	-1.318%	8,182	+8.965%
2024-04-03	39.4500	39.5400	39.3700	39.4500	+1.388%	7,753	+7.529%
2024-04-02	38.9600	39.0899	38.8900	38.9100	-0.051%	9,625	+9.021%
2024-04-01	39.3700	39.3700	38.6000	38.9300	-0.562%	10,831	+8.965%
2024-03-28	39.7100	39.7100	39.1200	39.1500	-2.076%	8,752	+8.352%
2024-03-27	39.9700	40.0040	39.8600	39.9800	-0.488%	7,550	+6.103%
2024-03-26	40.4800	40.4800	40.1280	40.1760	-0.947%	17,399	+5.585%
2024-03-25	40.8900	41.0400	40.5600	40.5600	-2.029%	15,149	+4.586%
2024-03-22	41.7300	41.7300	41.4000	41.4000	-0.672%	10,914	+2.464%
2024-03-21	41.5400	41.8300	41.5200	41.6800	+0.725%	16,616	+1.775%
2024-03-20	41.1700	41.3800	40.8300	41.3800	+2.527%	5,809	+2.513%
2024-03-19	40.0950	40.5200	40.0950	40.3600	+0.774%	10,736	+5.104%
2024-03-18	40.3900	40.3900	40.0460	40.0500	-1.379%	5,137	+5.918%
2024-03-15	40.4200	40.7400	40.2900	40.6100	+1.601%	23,066	+4.457%
2024-03-14	40.4000	40.4000	39.9350	39.9700	-0.917%	8,800	+6.130%
2024-03-13	40.4450	40.4450	40.2700	40.3400	-0.223%	2,705	+5.156%
2024-03-12	39.9100	40.4400	39.8850	40.4300	+1.583%	7,702	+4.922%
2024-03-11	39.5900	39.9200	39.5450	39.8000	+1.298%	7,796	+6.583%
2024-03-08	39.7600	39.7600	39.2675	39.2900	+1.172%	5,761	+7.966%
2024-03-07	38.8450	38.8700	38.6001	38.8350	+1.212%	7,323	+9.231%
2024-03-06	38.1300	38.4900	38.1300	38.3700	+2.157%	9,906	+10.555%
2024-03-05	37.5200	37.7500	37.5200	37.5600	-1.443%	7,692	+12.939%
2024-03-04	38.1300	38.3400	38.1100	38.1100	-0.144%	17,885	+11.309%
2024-03-01	37.9900	38.1900	37.7600	38.1650	+1.395%	6,912	+11.149%
2024-02-29	37.7600	37.9699	37.4825	37.6400	+1.565%	10,670	+12.699%
2024-02-28	36.9800	37.1500	36.9300	37.0600	+0.624%	9,552	+14.463%
2024-02-27	37.0400	37.0400	36.7900	36.8300	-1.366%	11,484	+15.178%
2024-02-26	37.0900	37.3400	37.0300	37.3400	+0.892%	10,820	+13.605%
2024-02-23	36.9500	37.1665	36.9100	37.0100	+0.516%	13,851	+14.618%
2024-02-22	36.9100	36.9100	36.6300	36.8200	+0.218%	8,689	+15.209%
2024-02-21	36.5000	36.7800	36.4600	36.7400	+0.547%	15,031	+15.460%
2024-02-20	36.3400	36.6000	36.3400	36.5400	+1.163%	6,183	+16.092%
2024-02-16	36.0900	36.2995	35.9900	36.1200	-1.634%	9,163	+17.442%
2024-02-15	36.8900	36.8900	36.5700	36.7200	+1.436%	17,594	+15.523%
2024-02-14	36.0100	36.2000	35.9700	36.2000	+1.771%	13,091	+17.182%
2024-02-13	35.5100	35.7650	35.4200	35.5700	-1.632%	16,293	+19.258%
2024-02-12	35.8100	36.2350	35.8100	36.1600	+2.378%	18,847	+17.312%
2024-02-09	35.1500	35.3900	34.9900	35.3200	-1.834%	16,986	+20.102%
2024-02-08	35.8400	35.9800	35.7101	35.9800	+0.869%	12,007	+17.899%
2024-02-07	35.6800	35.7299	35.5100	35.6700	+1.191%	21,473	+18.923%
2024-02-06	35.2720	35.2720	35.0300	35.2500	-3.372%	15,338	+20.340%
2024-02-05	36.2800	36.4850	36.1400	36.4800	-1.724%	12,156	+16.283%
2024-02-02	36.9260	37.1500	36.9260	37.1200	-0.626%	6,946	+14.278%
2024-02-01	36.9700	37.3800	36.9600	37.3540	+1.782%	9,510	+13.562%
2024-01-31	37.3700	37.3700	36.6800	36.7000	+1.437%	10,973	+15.586%
2024-01-30	36.0200	36.2900	35.9500	36.1800	+1.203%	15,095	+17.247%
2024-01-29	35.5100	35.8900	35.3400	35.7500	-0.335%	10,659	+18.657%
2024-01-26	35.7500	35.9425	35.7500	35.8700	+0.504%	15,557	+18.260%
2024-01-25	35.3900	35.7600	35.3900	35.6900	-0.196%	10,128	+18.857%
2024-01-24	36.1000	36.1700	35.7600	35.7600	+0.168%	12,248	+18.624%
2024-01-23	35.7800	35.7999	35.5601	35.7000	-0.391%	40,322	+18.824%
2024-01-22	35.9200	35.9800	35.7950	35.8400	+0.844%	12,320	+18.359%
2024-01-19	35.2700	35.5700	35.1401	35.5400	+0.623%	8,877	+19.358%
2024-01-18	35.2150	35.4100	35.1400	35.3200	+0.885%	12,680	+20.102%
2024-01-17	34.9700	35.0800	34.8650	35.0100	-1.960%	12,938	+21.165%
2024-01-16	35.8500	36.0600	35.7100	35.7100	-3.591%	8,956	+18.790%
2024-01-12	36.9320	37.1200	36.9320	37.0400	-0.830%	8,478	+14.525%
2024-01-11	37.3900	37.3900	36.9700	37.3500	-0.267%	14,384	+13.574%
2024-01-10	37.3400	37.5900	37.3400	37.4500	+0.713%	9,869	+13.271%
2024-01-09	37.1200	37.2700	37.0525	37.1850	-1.604%	6,842	+14.078%
2024-01-08	37.7300	37.8500	37.6850	37.7910	+1.194%	8,140	+12.249%
2024-01-05	37.4000	37.7500	37.2900	37.3450	-0.599%	12,684	+13.590%
2024-01-04	37.5400	37.8600	37.5400	37.5700	-0.292%	14,211	+12.909%
2024-01-03	37.6200	37.6800	37.5450	37.6800	-1.952%	6,871	+12.580%
2024-01-02	38.8400	38.8400	38.4300	38.4300	-3.877%	9,283	+10.383%
2023-12-29	40.2450	40.2450	39.9800	39.9800	-1.355%	4,669	+6.103%
2023-12-28	40.6800	40.6800	40.4690	40.5290	-0.445%	7,306	+4.666%
2023-12-27	40.7500	40.8301	40.6800	40.7100	+1.352%	18,138	+4.200%
2023-12-26	39.9100	40.2900	39.8050	40.1670	+0.619%	9,969	+5.609%
2023-12-22	40.0800	40.0800	39.9200	39.9200	+0.453%	5,012	+6.263%
2023-12-21	39.7400	39.7900	39.5600	39.7400	+1.403%	5,188	+6.744%
2023-12-20	39.4100	39.7200	39.1900	39.1900	-0.664%	12,340	+8.242%
2023-12-19	39.0700	39.4800	39.0700	39.4520	+2.713%	6,521	+7.523%
2023-12-18	38.4200	38.5000	38.4100	38.4100	0.000%	10,724	+10.440%
2023-12-15	38.0900	38.5600	38.0600	38.4100	+0.682%	13,992	+10.440%
2023-12-14	37.9900	38.3760	37.9900	38.1500	+1.274%	13,994	+11.193%
2023-12-13	37.2900	37.7700	36.7600	37.6700	+1.236%	23,648	+12.610%
2023-12-12	37.1450	37.2500	37.1300	37.2100	+0.676%	6,025	+14.002%
2023-12-11	36.6900	37.0500	36.6900	36.9600	+0.380%	6,650	+14.773%
2023-12-08	36.7200	36.8400	36.6550	36.8200	+0.075%	10,768	+15.209%
2023-12-07	36.6301	36.8300	36.5800	36.7925	+0.526%	8,340	+15.295%
2023-12-06	37.0400	37.0400	36.5700	36.6000	+0.439%	14,082	+15.902%
2023-12-05	36.4700	36.5900	36.3700	36.4399	-1.898%	6,598	+16.411%
2023-12-04	37.1300	37.1700	36.8700	37.1450	-1.707%	7,449	+14.201%
2023-12-01	37.2101	37.7900	37.2101	37.7900	+1.504%	9,824	+12.252%
2023-11-30	37.2200	37.4360	37.1400	37.2300	-0.958%	19,599	+13.940%
2023-11-29	37.5900	37.7100	37.4900	37.5900	+0.441%	7,569	+12.849%
2023-11-28	37.4400	37.5800	37.2900	37.4250	+0.308%	5,810	+13.347%
2023-11-27	37.2100	37.3300	37.1400	37.3100	+1.002%	8,250	+13.696%
2023-11-24	36.7000	36.9400	36.7000	36.9400	-0.404%	3,554	+14.835%
2023-11-22	37.3300	37.3600	37.0101	37.0900	+1.477%	7,570	+14.370%
2023-11-21	36.6800	36.7500	36.4600	36.5500	-0.191%	18,817	+16.060%

.dark-mode .dZk3Xc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dZk3Xc{ 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