AB Electrolux (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	61.921	61.921	58.216	59.275	59.275	675
2024-07-31	59.804	61.921	59.804	61.921	61.921	64
2024-07-30	59.275	59.275	59.275	59.275	59.275	556
2024-07-29	60.863	60.863	60.863	60.863	60.863	30
2024-07-26	61.921	61.921	60.863	61.921	61.921	89
2024-07-25	57.687	61.921	57.687	61.921	61.921	1,580
2024-07-24	57.158	58.216	56.629	56.629	56.629	2,694
2024-07-23	62.450	62.450	57.158	57.158	57.158	64
2024-07-22	61.392	62.980	61.392	62.980	62.980	329
2024-07-19	60.863	61.392	60.863	60.863	60.863	3,110
2024-07-18	54.512	56.629	54.512	55.570	55.570	408
2024-07-17	52.924	52.924	52.924	52.924	52.924	202
2024-07-16	53.983	53.983	52.924	52.924	52.924	200
2024-07-15	53.983	53.983	53.983	53.983	53.983	89
2024-07-12	53.453	53.983	53.453	53.983	53.983	153
2024-07-11	53.983	53.983	53.983	53.983	53.983	219
2024-07-10	53.983	53.983	53.983	53.983	53.983	34
2024-07-09	54.512	54.512	54.512	54.512	54.512	98
2024-07-08	53.983	54.512	53.983	54.512	54.512	100
2024-07-05	53.453	55.041	53.453	55.041	55.041	401
2024-07-04	55.041	55.041	55.041	55.041	55.041	9
2024-07-03	53.983	55.570	53.983	55.570	55.570	370
2024-07-02	55.570	56.099	55.570	56.099	56.099	523
2024-07-01	56.099	56.629	56.099	56.629	56.629	219
2024-06-28	56.629	57.687	55.570	57.687	57.687	291
2024-06-27	55.570	60.333	55.570	56.629	56.629	597
2024-06-26	57.687	57.687	56.099	56.629	56.629	227
2024-06-25	57.687	57.687	57.687	57.687	57.687	25
2024-06-24	57.687	57.687	57.687	57.687	57.687	19
2024-06-20	54.512	58.216	54.512	57.687	57.687	153
2024-06-19	57.687	57.687	57.687	57.687	57.687	93
2024-06-18	56.629	59.804	56.629	59.804	59.804	98
2024-06-17	60.863	60.863	60.863	60.863	60.863	210
2024-06-14	53.453	60.863	53.453	60.863	60.863	737
2024-06-13	60.333	60.333	58.746	58.746	58.746	4
2024-06-12	60.333	60.333	60.333	60.333	60.333	17
2024-06-11	60.333	60.863	60.333	60.333	60.333	96
2024-06-10	60.863	60.863	60.333	60.333	60.333	94
2024-06-07	61.921	61.921	60.863	61.392	61.392	835
2024-06-05	61.921	61.921	61.921	61.921	61.921	17
2024-06-04	61.921	61.921	60.863	60.863	60.863	601
2024-06-03	60.863	61.921	60.863	61.921	61.921	1,251
2024-05-31	60.863	61.921	60.863	61.921	61.921	860
2024-05-30	61.921	61.921	61.921	61.921	61.921	8
2024-05-29	60.863	60.863	60.863	60.863	60.863	695
2024-05-28	61.392	61.392	60.863	60.863	60.863	308
2024-05-27	60.863	60.863	60.863	60.863	60.863	6
2024-05-24	58.216	60.863	58.216	60.863	60.863	77
2024-05-23	60.863	60.863	60.863	60.863	60.863	595
2024-05-22	60.333	60.863	60.333	60.863	60.863	66
2024-05-21	59.804	59.804	59.804	59.804	59.804	19
2024-05-20	62.980	62.980	59.804	59.804	59.804	312
2024-05-17	61.392	62.980	61.392	62.980	62.980	2,676
2024-05-16	63.509	63.509	63.509	63.509	63.509	1,521
2024-05-15	61.921	62.450	61.921	62.450	62.450	1,997
2024-05-14	60.863	60.863	60.863	60.863	60.863	346
2024-05-13	60.863	60.863	60.863	60.863	60.863	739
2024-05-10	59.804	60.863	56.099	60.863	60.863	499
2024-05-07	59.275	60.863	59.275	59.804	59.804	361
2024-05-06	58.216	58.746	58.216	58.746	58.746	127

← NewerPage 10 of 19 · 1,111 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-26	0.8000 SEK
2022-09-29	2.4345 SEK
2022-03-31	2.4345 SEK
2021-10-04	8.9971 SEK
2021-09-28	2.1170 SEK
2021-03-26	2.1170 SEK
2020-11-04	3.7047 SEK
2020-10-01	4.2500 SEK
2020-04-01	4.2500 SEK
2019-10-10	2.2493 SEK
2019-04-11	2.2493 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.