Nasdaq Stockholm · ALFA · stock
Alfa Laval AB (publ) (ALFA) stock price history
Every Nasdaq Stockholm trading session of Alfa Laval AB (publ) from May 17, 2002 to Sep 28, 2026: 6,165 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALFA adjusted close, 2002 to 2026
- SEK 588.80
- All time high, 2026
- SEK 592.20
- 52 week high, SEK 414.38 low
- 6,165
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
ALFA key facts
- Alfa Laval AB (publ) (ALFA) closed at SEK 567.40 on Sep 28, 2026 on Nasdaq Stockholm.
- ALFA's all time high close is SEK 588.80, set on Jul 3, 2026; its all time low close is SEK 6.57 on Nov 1, 2002.
- ALFA's 52 week range is SEK 414.38 to SEK 592.20.
- ALFA returned +35.0% over the year to Sep 28, 2026 and +92.9% over five years.
- Over ten years ALFA returned +404%, +17.6% a year compounded.
- ALFA's deepest drawdown was -63.7% from Nov 6, 2007 to Oct 27, 2008.
- DataCedar holds 6,165 daily sessions of ALFA history from May 17, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALFA price chart, 2002 to 2026
ALFA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.7% |
| 3 months | +1.5% |
| 6 months | +14.8% |
| Year to date | +23.9% |
| 1 year | +35.0% |
| 3 years | +63.1% |
| 5 years | +92.9% |
| 10 years | +404.5% |
| Since May 17, 2002 | +3,903% |
| Compound annual growth, 24.4 years | +16.3% |
ALFA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 588.80 on Jul 3, 2026
- All time low close
- SEK 6.57 on Nov 1, 2002
- 52 week high
- SEK 592.20 on Jul 3, 2026
- 52 week low
- SEK 414.38 on Sep 30, 2025
- Deepest drawdown
- -63.7% from Nov 6, 2007 to Oct 27, 2008, recovered Oct 21, 2010
- Best single session
- +15.3% on Oct 23, 2007
- Worst single session
- -31.7% on Nov 1, 2002
- Volatility, 1 year annualised
- 21.6%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2002
- 40.0×
- Best calendar year
- 2006, +84%
- Worst calendar year
- 2008, -24%
ALFA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on May 17, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 457.85 | SEK 592.20 | SEK 456.48 | SEK 567.40 | +23.9% | 107.5M | 186 |
| 2025 | SEK 447.19 | SEK 478.28 | SEK 351.51 | SEK 458.05 | +2.9% | 148.7M | 249 |
| 2024 | SEK 382.91 | SEK 479.05 | SEK 345.41 | SEK 445.26 | +16.5% | 139.6M | 251 |
| 2023 | SEK 280.70 | SEK 385.85 | SEK 280.04 | SEK 382.06 | +36.1% | 161M | 251 |
| 2022 | SEK 331.93 | SEK 352.81 | SEK 218.52 | SEK 280.70 | -15.5% | 207.9M | 253 |
| 2021 | SEK 202.59 | SEK 356.36 | SEK 193.81 | SEK 332.29 | +64.0% | 207.6M | 253 |
| 2020 | SEK 211.54 | SEK 233.20 | SEK 130.61 | SEK 202.59 | -4.1% | 284.2M | 252 |
| 2019 | SEK 164.99 | SEK 217.00 | SEK 147.76 | SEK 211.18 | +27.2% | 260.3M | 247 |
| 2018 | SEK 167.16 | SEK 218.65 | SEK 161.50 | SEK 166.00 | -0.2% | 318.1M | 252 |
| 2017 | SEK 126.89 | SEK 185.88 | SEK 126.56 | SEK 166.39 | +31.6% | 330.6M | 253 |
| 2016 | SEK 123.71 | SEK 129.41 | SEK 99.29 | SEK 126.39 | +0.5% | 365.4M | 253 |
| 2015 | SEK 118.42 | SEK 140.04 | SEK 102.29 | SEK 125.74 | +7.1% | 382.3M | 251 |
| 2014 | SEK 128.05 | SEK 144.78 | SEK 109.80 | SEK 117.40 | -8.1% | 319.2M | 249 |
| 2013 | SEK 103.55 | SEK 129.29 | SEK 101.51 | SEK 127.74 | +25.0% | 280.8M | 250 |
| 2012 | SEK 96.17 | SEK 108.33 | SEK 83.38 | SEK 102.19 | +7.1% | 370.6M | 250 |
| 2011 | SEK 102.31 | SEK 106.41 | SEK 75.10 | SEK 95.44 | -6.5% | 479M | 253 |
| 2010 | SEK 70.36 | SEK 102.74 | SEK 67.90 | SEK 102.09 | +46.6% | 491.3M | 253 |
| 2009 | SEK 46.07 | SEK 70.50 | SEK 37.54 | SEK 69.66 | +51.2% | 677.5M | 251 |
| 2008 | SEK 60.98 | SEK 73.80 | SEK 30.03 | SEK 46.07 | -24.0% | 1B | 252 |
| 2007 | SEK 50.73 | SEK 88.31 | SEK 47.12 | SEK 60.65 | +19.6% | 951.2M | 250 |
| 2006 | SEK 27.40 | SEK 51.22 | SEK 25.23 | SEK 50.73 | +83.5% | 607.3M | 260 |
| 2005 | SEK 16.28 | SEK 27.72 | SEK 15.83 | SEK 27.64 | +67.4% | 663.3M | 260 |
| 2004 | SEK 16.24 | SEK 19.27 | SEK 14.24 | SEK 16.51 | +1.7% | 664.8M | 262 |
| 2003 | SEK 10.13 | SEK 16.31 | SEK 8.39 | SEK 16.24 | +60.4% | 430.3M | 261 |
| 2002 | SEK 13.60 | SEK 14.25 | SEK 6.23 | SEK 10.13 | n/a | 465.3M | 163 |
ALFA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 567.40 | -1.3% |
| August 2026 | SEK 574.80 | +2.0% |
| July 2026 | SEK 563.60 | -2.3% |
| June 2026 | SEK 577.00 | +11.1% |
| May 2026 | SEK 519.40 | -5.2% |
| April 2026 | SEK 548.00 | +9.7% |
| March 2026 | SEK 499.46 | -5.1% |
| February 2026 | SEK 526.21 | +3.4% |
| January 2026 | SEK 508.90 | +11.1% |
| December 2025 | SEK 458.05 | +4.5% |
| November 2025 | SEK 438.38 | -1.8% |
| October 2025 | SEK 446.54 | +6.0% |
About the ALFA data
Daily bars. 6,165 sessions from May 17, 2002 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 17, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ALFA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ALFA share price history
