Alfa Laval AB (AA9)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.100001 | -0.253103011896 | 39.51 | 40.57 | 39.1 | 87 | 40.30910129 | DE |
| 4 | -0.64 | -1.59800253678 | 40.049999 | 40.86 | 36.6 | 148 | 38.95223422 | DE |
| 12 | -2.870001 | -6.78808183538 | 42.28 | 43.51 | 36.6 | 199 | 40.80553033 | DE |
| 26 | 5.43 | 15.9799886986 | 33.979999 | 43.51 | 33.4 | 272 | 38.94824217 | DE |
| 52 | 7.259999 | 22.5816454121 | 32.15 | 43.51 | 28.77 | 316 | 35.77509496 | DE |
| 156 | 7.259999 | 22.5816454121 | 32.15 | 43.51 | 28.77 | 316 | 35.77509496 | DE |
| 260 | 7.259999 | 22.5816454121 | 32.15 | 43.51 | 28.77 | 316 | 35.77509496 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724444820 | 39.17 | -1.37 | -3.38 | 40.07 | 40.07 | 39.1 | 501 |
| 1724358420 | 40.54 | 0.43 | 1.07 | 40.5 | 40.57 | 40.44 | 239 |
| 1724271960 | 40.11 | 0.07 | 0.17 | 40.27 | 40.31 | 40.11 | 141 |
| 1724185560 | 40.04 | -0.3 | -0.74 | 40.01 | 40.04 | 40 | 3 |
| 1724099220 | 40.34 | 0.68 | 1.71 | 39.61 | 40.34 | 39.26 | 10 |
| 1723840020 | 39.659999 | 0.35 | 0.89 | 39.51 | 39.659999 | 39.13 | 41 |
| 1723753620 | 39.31 | -0.09 | -0.23 | 39.45 | 39.64 | 39.29 | 270 |
| 1723667160 | 39.4 | 0.58 | 1.49 | 39.18 | 39.4 | 39.18 | 151 |
| 1723580760 | 38.82 | -0.31 | -0.79 | 39.01 | 39.01 | 38.82 | 201 |
| 1723494360 | 39.13 | 0.24 | 0.62 | 38.74 | 39.13 | 38.74 | 85 |
| 1723235220 | 38.89 | 1.02 | 2.69 | 38.58 | 38.89 | 38.57 | 119 |
| 1723148820 | 37.869999 | -0.6 | -1.56 | 38.02 | 38.02 | 37.869999 | 30 |
| 1723062360 | 38.47 | 0.64 | 1.69 | 38.04 | 38.68 | 38.04 | 39 |
| 1722975960 | 37.83 | -0.27 | -0.71 | 38.49 | 38.49 | 37.24 | 400 |
| 1722889620 | 38.1 | -0.04 | -0.10 | 37.38 | 38.1 | 36.6 | 682 |
| 1722630360 | 38.14 | -1.39 | -3.52 | 39.64 | 39.64 | 38.14 | 153 |
| 1722544020 | 39.53 | -1.3 | -3.18 | 40.72 | 40.72 | 39.479999 | 116 |
| 1722457560 | 40.83 | 0.28 | 0.69 | 40.86 | 40.86 | 40.67 | 82 |
| 1722371220 | 40.549999 | 0.36 | 0.90 | 40.24 | 40.549999 | 40.24 | 36 |
| 1722284760 | 40.19 | 0.01 | 0.02 | 40.2 | 40.2 | 39.799999 | 140 |
| 1722025620 | 40.18 | 0.23 | 0.58 | 40.049999 | 40.26 | 40.049999 | 16 |
| 1721939160 | 39.95 | -0.24 | -0.60 | 39.61 | 40.34 | 39.58 | 144 |
| 1721852820 | 40.19 | -0.58 | -1.42 | 40.35 | 40.45 | 40.159999 | 202 |
| 1721766420 | 40.77 | 0.94 | 2.36 | 38.53 | 40.77 | 38.53 | 133 |
| 1721679960 | 39.83 | -0.34 | -0.85 | 40.08 | 40.08 | 39.68 | 32 |
| 1721420760 | 40.17 | 0.92 | 2.34 | 40.17 | 40.17 | 40.17 | 1 |
| 1721334360 | 39.25 | -0.34 | -0.86 | 40.04 | 40.04 | 39.25 | 126 |
| 1721248020 | 39.59 | -0.43 | -1.07 | 39.95 | 39.95 | 39.59 | 4 |
| 1721161560 | 40.02 | 0.27 | 0.68 | 39.5 | 40.02 | 39.5 | 404 |
| 1721075160 | 39.75 | -0.2 | -0.50 | 39.89 | 40.45 | 39.75 | 58 |
| 1720815960 | 39.95 | 0.39 | 0.99 | 39.95 | 39.95 | 39.95 | 1 |
| 1720729560 | 39.56 | -0.18 | -0.45 | 39.4 | 39.56 | 39.369999 | 174 |
| 1720643220 | 39.74 | 0.04 | 0.10 | 39.71 | 40 | 39.38 | 166 |
| 1720556760 | 39.7 | -1 | -2.46 | 40.25 | 40.25 | 39.7 | 227 |
| 1720470360 | 40.7 | -0.72 | -1.74 | 40.59 | 40.89 | 40.59 | 215 |
| 1720211220 | 41.42 | 0.04 | 0.10 | 41.4 | 41.46 | 41.4 | 5 |
| 1720124820 | 41.38 | -0.48 | -1.15 | 41.83 | 41.869999 | 40.95 | 35 |
| 1720038420 | 41.86 | 0.98 | 2.40 | 41.45 | 41.93 | 41.13 | 384 |
| 1719952020 | 40.88 | -0.31 | -0.75 | 41.39 | 41.39 | 40.64 | 42 |
| 1719865620 | 41.19 | 0.77 | 1.90 | 41.44 | 41.44 | 40.83 | 76 |
| 1719606420 | 40.42 | -0.38 | -0.93 | 41.18 | 41.18 | 40.42 | 242 |
| 1719520020 | 40.799999 | -0.64 | -1.54 | 41.869999 | 41.92 | 40.799999 | 179 |
| 1719433620 | 41.44 | -0.17 | -0.41 | 41.799999 | 41.869999 | 41.36 | 26 |
| 1719347160 | 41.61 | -0.43 | -1.02 | 42.06 | 42.06 | 41.36 | 89 |
| 1719260820 | 42.04 | 0.89 | 2.16 | 41.28 | 42.04 | 41.24 | 42 |
| 1719001620 | 41.15 | -0.09 | -0.22 | 41.69 | 41.69 | 41.13 | 742 |
| 1718915160 | 41.24 | 0.45 | 1.10 | 41.33 | 41.63 | 40.92 | 39 |
| 1718828820 | 40.79 | -0.69 | -1.66 | 41.84 | 41.84 | 40.79 | 747 |
| 1718742360 | 41.479999 | 0.02 | 0.05 | 41.59 | 41.9 | 41.479999 | 515 |
| 1718656020 | 41.46 | 0.1 | 0.24 | 40.909999 | 41.84 | 40.869999 | 1290 |
| 1718396820 | 41.36 | -1.56 | -3.63 | 42.659999 | 42.659999 | 41.36 | 161 |
| 1718310420 | 42.92 | -0.59 | -1.36 | 43.38 | 43.43 | 42.799999 | 17 |
| 1718224020 | 43.51 | 1.4 | 3.32 | 42.31 | 43.51 | 42.31 | 887 |
| 1718137620 | 42.11 | -0.31 | -0.73 | 42.86 | 42.94 | 42.03 | 23 |
| 1718051220 | 42.42 | 0.02 | 0.05 | 42.159999 | 42.42 | 41.659999 | 48 |
| 1717792020 | 42.4 | -0.34 | -0.80 | 42.59 | 42.59 | 41.96 | 79 |
| 1717705620 | 42.74 | 0.39 | 0.92 | 42.729999 | 42.83 | 42.51 | 274 |
| 1717619220 | 42.35 | 0.33 | 0.79 | 42.31 | 42.35 | 42.29 | 897 |
| 1717532820 | 42.02 | -0.55 | -1.29 | 42.64 | 42.64 | 42.02 | 121 |
| 1717446420 | 42.57 | 0.13 | 0.31 | 43.08 | 43.11 | 42.119999 | 127 |
| 1717187220 | 42.44 | 0.38 | 0.90 | 42.28 | 42.44 | 42.21 | 7 |
| 1717100820 | 42.06 | -0.06 | -0.14 | 42.06 | 42.06 | 42.06 | 50 |
| 1717014420 | 42.119999 | -0.24 | -0.57 | 42.22 | 42.619999 | 42.119999 | 571 |
| 1716928020 | 42.36 | 0.29 | 0.69 | 42.56 | 42.56 | 42.36 | 2 |
| 1716841560 | 42.07 | -0.16 | -0.38 | 42.24 | 42.24 | 42.07 | 37 |
| 1716582420 | 42.229999 | -0.41 | -0.96 | 41.979999 | 42.659999 | 41.979999 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
