AB Electrolux (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	58.216	58.216	58.216	58.216	58.216	2
2024-05-02	58.746	58.746	58.216	58.216	58.216	1,043
2024-04-30	61.392	61.392	58.216	58.216	58.216	1,944
2024-04-29	62.450	62.980	61.392	61.392	61.392	901
2024-04-26	57.158	61.392	57.158	61.392	61.392	2,795
2024-04-25	59.275	59.275	59.275	59.275	58.475	43
2024-04-24	60.333	60.333	57.158	59.275	58.475	1,398
2024-04-23	54.512	60.333	54.512	60.333	59.519	2,018
2024-04-22	55.041	55.041	55.041	55.041	54.298	1,060
2024-04-19	53.983	53.983	53.983	53.983	53.254	30
2024-04-18	56.099	56.099	54.512	56.099	55.342	385
2024-04-17	57.158	57.158	56.629	56.629	55.864	42
2024-04-16	57.687	57.687	57.158	57.158	56.387	94
2024-04-15	57.687	57.687	57.687	57.687	56.909	440
2024-04-12	60.333	60.863	60.333	60.863	60.041	255
2024-04-11	60.863	60.863	57.687	60.333	59.519	556
2024-04-10	60.863	61.921	60.863	61.921	61.085	115
2024-04-08	58.216	58.216	57.687	57.687	56.909	30
2024-04-05	58.216	58.216	58.216	58.216	57.431	32
2024-04-04	59.275	59.275	59.275	59.275	58.475	93
2024-04-03	59.804	59.804	57.687	57.687	56.909	140
2024-04-02	59.275	59.804	58.216	59.804	58.997	234
2024-03-28	59.275	59.275	59.275	59.275	58.475	214
2024-03-27	59.804	59.804	59.804	59.804	58.997	121
2024-03-26	59.804	59.804	59.804	59.804	58.997	197
2024-03-25	59.804	59.804	59.804	59.804	58.997	138
2024-03-22	56.629	56.629	56.629	56.629	55.864	401
2024-03-21	59.804	59.804	58.216	58.216	57.431	176
2024-03-20	57.158	57.158	57.158	57.158	56.387	438
2024-03-19	57.158	58.216	57.158	57.158	56.387	59
2024-03-18	60.333	60.333	60.333	60.333	59.519	744
2024-03-14	58.216	58.216	58.216	58.216	57.431	518
2024-03-13	58.746	60.863	58.746	60.333	59.519	295
2024-03-12	55.041	58.746	55.041	58.746	57.953	892
2024-03-11	58.216	58.216	58.216	58.216	57.431	11
2024-03-08	56.629	58.216	56.629	57.158	56.387	2,430
2024-03-07	55.041	56.629	55.041	56.629	55.864	331
2024-03-06	55.041	57.158	55.041	57.158	56.387	848
2024-03-05	58.216	58.216	55.041	55.041	54.298	76
2024-03-04	56.099	58.746	56.099	58.746	57.953	170
2024-03-01	58.216	58.216	55.570	55.570	54.820	359
2024-02-29	54.512	58.216	54.512	58.216	57.431	104
2024-02-28	58.216	58.216	54.512	54.512	53.776	43
2024-02-27	58.216	58.216	58.216	58.216	57.431	455
2024-02-26	57.158	57.158	54.512	55.041	54.298	208
2024-02-23	57.158	57.158	57.158	57.158	56.387	6
2024-02-22	57.158	57.158	55.570	57.158	56.387	348
2024-02-21	54.512	58.746	54.512	57.158	56.387	756
2024-02-20	56.099	56.099	54.512	54.512	53.776	1,234
2024-02-19	58.746	58.746	56.099	58.746	57.953	467
2024-02-16	58.746	58.746	58.746	58.746	57.953	399
2024-02-15	60.333	60.333	59.804	59.804	58.997	387
2024-02-14	57.687	57.687	57.687	57.687	56.909	365
2024-02-13	60.863	60.863	60.863	60.863	60.041	257
2024-02-12	60.863	60.863	60.863	60.863	60.041	265
2024-02-09	60.863	60.863	60.863	60.863	60.041	556
2024-02-08	59.804	59.804	56.099	56.099	55.342	232
2024-02-07	61.921	61.921	60.333	60.333	59.519	2,885
2024-02-06	62.450	62.450	62.450	62.450	61.608	76
2024-02-05	61.392	62.450	60.333	62.450	61.608	790

← NewerPage 11 of 19 · 1,106 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.