AB Electrolux (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	60.333	62.450	60.333	62.450	61.608	591
2024-02-01	60.333	62.450	60.333	62.450	61.608	1,007
2024-01-31	64.038	64.038	60.333	60.333	59.519	151
2024-01-30	64.567	64.567	64.567	64.567	63.696	145
2024-01-29	64.038	64.038	64.038	64.038	63.174	98
2024-01-26	63.509	64.038	63.509	64.038	63.174	266
2024-01-25	65.097	65.626	65.097	65.626	64.740	74
2024-01-24	61.392	65.626	61.392	65.626	64.740	257
2024-01-23	61.392	65.097	61.392	61.392	60.563	183
2024-01-22	62.980	62.980	60.333	60.333	59.519	47
2024-01-19	62.980	62.980	62.980	62.980	62.130	847
2024-01-18	61.921	61.921	60.863	61.921	61.085	316
2024-01-16	64.567	64.567	60.863	64.567	63.696	202
2024-01-15	61.921	64.567	61.921	64.567	63.696	7,645
2024-01-12	62.450	62.450	62.450	62.450	61.608	17
2024-01-11	62.980	62.980	62.980	62.980	62.130	246
2024-01-09	62.980	62.980	62.450	62.980	62.130	130
2024-01-08	62.980	63.509	62.980	62.980	62.130	17
2024-01-05	62.450	62.450	62.450	62.450	61.608	208
2024-01-04	60.863	62.980	60.863	62.980	62.130	578
2024-01-03	65.097	65.097	65.097	65.097	64.218	9
2024-01-02	60.863	65.626	60.863	65.626	64.740	26
2023-12-29	62.980	64.038	62.980	64.038	63.174	888
2023-12-28	64.038	64.038	61.921	62.450	61.608	174
2023-12-22	64.038	64.038	64.038	64.038	63.174	94
2023-12-21	64.038	66.684	64.038	64.038	63.174	378
2023-12-19	63.509	64.038	63.509	63.509	62.652	251
2023-12-18	62.450	62.450	62.450	62.450	61.608	17
2023-12-15	61.921	65.097	61.921	65.097	64.218	1,650
2023-12-14	62.450	62.980	62.450	62.980	62.130	512
2023-12-13	59.804	59.804	59.804	59.804	58.997	898
2023-12-12	59.804	59.804	59.804	59.804	58.997	127
2023-12-11	59.804	59.804	59.804	59.804	58.997	189
2023-12-08	61.921	61.921	60.863	60.863	60.041	416
2023-12-07	61.921	61.921	61.921	61.921	61.085	1,039
2023-12-06	61.921	61.921	61.921	61.921	61.085	189
2023-12-05	60.333	60.863	60.333	60.863	60.041	79
2023-12-04	61.921	61.921	61.921	61.921	61.085	32
2023-12-01	61.392	61.392	61.392	61.392	60.563	8
2023-11-30	60.863	61.392	60.863	61.392	60.563	1,302
2023-11-29	61.921	61.921	60.863	60.863	60.041	144
2023-11-28	60.863	60.863	60.863	60.863	60.041	132
2023-11-27	60.333	60.863	60.333	60.863	60.041	26
2023-11-24	60.333	60.333	60.333	60.333	59.519	6
2023-11-23	60.333	60.333	60.333	60.333	59.519	567
2023-11-22	59.275	59.275	59.275	59.275	58.475	119
2023-11-21	63.509	63.509	63.509	63.509	62.652	926
2023-11-20	63.509	63.509	62.980	62.980	62.130	181
2023-11-17	63.509	63.509	63.509	63.509	62.652	193
2023-11-16	61.392	61.392	61.392	61.392	60.563	189
2023-11-15	60.863	60.863	60.863	60.863	60.041	42
2023-11-14	58.216	59.804	58.216	59.804	58.997	673
2023-11-02	64.038	64.038	60.333	64.038	63.174	64
2023-11-01	60.863	64.038	60.863	64.038	63.174	77
2023-10-31	62.450	62.450	61.392	61.392	60.563	187
2023-10-30	60.863	60.863	60.863	60.863	60.041	130
2023-10-26	60.863	64.038	60.863	64.038	63.174	387
2023-10-23	64.038	64.038	63.509	63.509	62.652	493
2023-10-20	64.038	64.038	63.509	63.509	62.652	338
2023-10-18	66.684	66.684	66.684	66.684	65.784	376

← NewerPage 12 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.