Alfa Laval AB (PK) (ALFVY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.52 | -1.22352941176 | 42.5 | 43.16 | 41.04 | 23112 | 41.93392866 | DR |
| 4 | -0.53 | -1.24676546695 | 42.51 | 45.34 | 41.04 | 16828 | 42.96990189 | DR |
| 12 | -6.17 | -12.8141225337 | 48.15 | 48.15 | 41.04 | 13628 | 43.57782119 | DR |
| 26 | -2.62 | -5.87443946188 | 44.6 | 48.46 | 40.75 | 13830 | 43.78156443 | DR |
| 52 | 2.07 | 5.18667000752 | 39.91 | 48.46 | 34.865 | 12636 | 42.10851624 | DR |
| 156 | 2.37 | 5.98333754102 | 39.61 | 48.46 | 22.73 | 24017 | 31.41433502 | DR |
| 260 | 16.43 | 64.3052837573 | 25.55 | 48.46 | 14.3925 | 22008 | 29.76459327 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 41.98 | 0.15 | 0.36 | 41.6 | 41.99 | 41.6 | 17210 |
| 1734992400 | 41.83 | -0.09 | -0.21 | 41.8525 | 41.96 | 41.37 | 29196 |
| 1734733200 | 41.92 | 0.04 | 0.10 | 41.04 | 42.275 | 41.04 | 33650 |
| 1734646800 | 41.88 | -0.03 | -0.07 | 42.05 | 42.09 | 41.77 | 22716 |
| 1734560940 | 41.91 | -0.44 | -1.04 | 43.15 | 43.16 | 41.91 | 17622 |
| 1734474360 | 42.35 | -0.74 | -1.72 | 42.5 | 42.61 | 42.35 | 12377 |
| 1734388140 | 43.09 | -0.32 | -0.74 | 42.94 | 43.24 | 42.94 | 17320 |
| 1734128940 | 43.41 | 0.12 | 0.28 | 43.69 | 43.7 | 43.3 | 15877 |
| 1734042480 | 43.29 | -0.54 | -1.23 | 43.55 | 43.68 | 43.29 | 13629 |
| 1733955900 | 43.83 | 0.13 | 0.29 | 43.76 | 43.91 | 43.76 | 15287 |
| 1733869200 | 43.705 | -0.85 | -1.90 | 44.13 | 44.16 | 43.64 | 8770 |
| 1733782800 | 44.55 | -0.58 | -1.29 | 44.824 | 44.824 | 44.55 | 11538 |
| 1733523600 | 45.13 | 0.33 | 0.74 | 44.985 | 45.34 | 44.985 | 7549 |
| 1733437500 | 44.8 | 0.11 | 0.25 | 44.8 | 44.9 | 44.7487 | 6900 |
| 1733350980 | 44.69 | 0.52 | 1.18 | 44.7 | 44.85 | 44.62 | 10360 |
| 1733264700 | 44.17 | 0.66 | 1.52 | 44.1599 | 44.33 | 44.1599 | 15054 |
| 1733178180 | 43.51 | 1.03 | 2.41 | 43.31 | 43.51 | 43.029 | 29681 |
| 1732918200 | 42.485 | -0.64 | -1.47 | 42.36 | 42.485 | 42.321 | 15064 |
| 1732746540 | 43.12 | 0.72 | 1.70 | 43.18 | 43.255 | 43.025 | 22341 |
| 1732660140 | 42.4 | -0.75 | -1.74 | 42.51 | 42.57 | 42.33 | 14807 |
| 1732573560 | 43.15 | 0.09 | 0.21 | 43.37 | 43.37 | 42.92 | 24080 |
| 1732314000 | 43.06 | -0.02 | -0.04 | 42.77 | 43.145 | 42.77 | 13596 |
| 1732227900 | 43.0775 | 0.67 | 1.57 | 42.829 | 43.14 | 42.829 | 15283 |
| 1732141740 | 42.41 | -0.32 | -0.75 | 42.255 | 42.41 | 42.18 | 11118 |
| 1732054800 | 42.73 | 0.19 | 0.45 | 42.32 | 42.8 | 42.32 | 16605 |
| 1731968640 | 42.54 | 0.55 | 1.31 | 42.16 | 42.61 | 42.16 | 29795 |
| 1731709260 | 41.99 | -0.23 | -0.54 | 42.02 | 42.15 | 41.95 | 27932 |
| 1731622800 | 42.22 | 0 | 0.00 | 42.568 | 42.68 | 42.22 | 12714 |
| 1731536760 | 42.22 | -0.12 | -0.28 | 42.25 | 42.41 | 42.165 | 62529 |
| 1731450480 | 42.34 | -1.36 | -3.10 | 42.82 | 42.82 | 42.1201 | 10467 |
| 1731363600 | 43.695 | -0.29 | -0.65 | 43.7 | 43.86 | 43.64 | 10355 |
| 1731104400 | 43.98 | -0.64 | -1.43 | 44.01 | 44.01 | 43.695 | 12214 |
| 1731018540 | 44.62 | 1.61 | 3.74 | 44.6 | 44.81 | 44.43 | 13825 |
| 1730931600 | 43.01 | -1.22 | -2.75 | 43.155 | 43.282 | 42.9 | 6405 |
| 1730845680 | 44.228 | 0.5 | 1.14 | 43.87 | 44.32 | 43.87 | 14161 |
| 1730759160 | 43.73 | 0.1 | 0.23 | 44.03 | 44.1 | 43.73 | 14989 |
| 1730496420 | 43.63 | -0.48 | -1.09 | 43.83 | 43.92 | 43.55 | 10119 |
| 1730409780 | 44.11 | -1.09 | -2.41 | 44.59 | 44.59 | 43.63 | 12039 |
| 1730323500 | 45.2 | -0.29 | -0.63 | 44.8 | 45.29 | 44.8 | 7877 |
| 1730237280 | 45.485 | -0.81 | -1.76 | 45.594 | 45.594 | 45.3 | 8445 |
| 1730150880 | 46.299 | 1.16 | 2.57 | 46.094 | 46.47 | 46.05 | 8811 |
| 1729891500 | 45.14 | -0.03 | -0.07 | 45.3 | 45.72 | 45.14 | 8462 |
| 1729805160 | 45.17 | 0.52 | 1.16 | 45.19 | 45.19 | 44.86 | 8056 |
| 1729718940 | 44.65 | -0.03 | -0.07 | 44.79 | 44.79 | 44.43 | 8021 |
| 1729632300 | 44.68 | -0.22 | -0.48 | 44.695 | 44.8 | 44.63 | 9184 |
| 1729545600 | 44.895 | -0.24 | -0.52 | 44.845 | 44.93 | 44.73 | 7818 |
| 1729286400 | 45.13 | -0.5 | -1.08 | 45.19 | 45.19 | 44.98 | 3945 |
| 1729200000 | 45.625 | 0.05 | 0.10 | 45.73 | 45.75 | 45.576 | 6579 |
| 1729113960 | 45.578 | -0.37 | -0.81 | 45.71 | 45.71 | 45.568 | 5310 |
| 1729027680 | 45.95 | -1.04 | -2.21 | 47.02 | 47.02 | 45.91 | 9735 |
| 1728941220 | 46.99 | 0.25 | 0.53 | 46.85 | 47.04 | 46.8101 | 6351 |
| 1728681900 | 46.74 | 0.75 | 1.63 | 46.905 | 46.905 | 46.74 | 6170 |
| 1728595560 | 45.99 | -0.41 | -0.88 | 45.88 | 46.1 | 45.88 | 7234 |
| 1728508800 | 46.4 | -0.37 | -0.79 | 46.3501 | 46.48 | 46.3 | 7710 |
| 1728422580 | 46.77 | 0.28 | 0.59 | 46.77 | 46.79 | 46.61 | 9220 |
| 1728336000 | 46.495 | -0.56 | -1.18 | 46.54 | 46.69 | 46.42 | 11329 |
| 1728077220 | 47.05 | -0.17 | -0.36 | 47.08 | 47.08 | 46.66 | 11408 |
| 1727990760 | 47.2199 | -0.73 | -1.52 | 47.26 | 47.26 | 47.012 | 5125 |
| 1727904000 | 47.95 | 0.36 | 0.76 | 47.7699 | 48.12 | 47.7699 | 5326 |
| 1727818140 | 47.59 | -0.29 | -0.61 | 48.15 | 48.15 | 47.3255 | 3947 |
| 1727731380 | 47.88 | -0.19 | -0.40 | 47.85 | 48.0735 | 47.81 | 7117 |
| 1727472000 | 48.07 | -0.34 | -0.70 | 48.238 | 48.27 | 48.04 | 7349 |
| 1727386200 | 48.41 | 0.96 | 2.02 | 48.38 | 48.46 | 48.18 | 10613 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
