AB Electrolux (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-17	65.097	65.097	64.038	65.097	64.218	372
2023-10-16	65.097	65.097	65.097	65.097	64.218	195
2023-10-13	67.214	67.214	67.214	67.214	66.306	28
2023-10-11	67.214	67.214	67.214	67.214	66.306	28
2023-10-10	67.214	67.214	67.214	67.214	66.306	94
2023-10-09	66.155	66.155	66.155	66.155	65.262	28
2023-10-03	65.626	65.626	65.626	65.626	64.740	9
2023-09-28	66.155	66.155	66.155	66.155	65.262	19
2023-09-22	68.801	68.801	68.801	68.801	67.873	236
2023-09-21	71.447	71.447	71.447	71.447	70.483	64
2023-09-20	69.330	70.918	69.330	70.918	69.961	121
2023-09-19	70.389	70.918	69.330	70.918	69.961	174
2023-09-18	72.506	72.506	70.918	70.918	69.961	208
2023-09-15	72.506	72.506	72.506	72.506	71.527	9
2023-09-14	72.506	72.506	72.506	72.506	71.527	1,069
2023-09-12	73.035	73.035	73.035	73.035	72.049	111
2023-09-11	73.035	73.035	73.035	73.035	72.049	214
2023-09-08	73.035	73.035	73.035	73.035	72.049	187
2023-09-06	73.035	74.094	73.035	74.094	73.094	659
2023-09-05	74.094	74.094	74.094	74.094	73.094	9
2023-09-04	74.094	74.094	74.094	74.094	73.094	181
2023-08-31	75.681	78.328	74.623	78.328	77.270	1,629
2023-08-30	75.152	75.152	75.152	75.152	74.138	17
2023-08-29	78.328	78.328	77.269	77.269	76.226	741
2023-08-28	78.328	78.328	78.328	78.328	77.270	45
2023-08-25	78.328	78.328	78.328	78.328	77.270	395
2023-08-24	78.328	78.328	78.328	78.328	77.270	8
2023-08-23	78.328	78.328	78.328	78.328	77.270	21
2023-08-21	77.269	80.445	77.269	80.445	79.359	130
2023-08-16	77.269	80.974	77.269	80.974	79.881	289
2023-08-15	77.269	77.269	77.269	77.269	76.226	19
2023-08-14	77.269	77.269	77.269	77.269	76.226	66
2023-08-10	81.503	81.503	81.503	81.503	80.403	6
2023-08-09	79.386	79.386	79.386	79.386	78.315	145
2023-08-08	82.032	82.032	79.386	79.386	78.315	36
2023-08-07	80.445	82.032	80.445	82.032	80.925	1,194
2023-08-04	82.032	82.032	79.386	79.386	78.315	346
2023-08-02	79.386	82.032	79.386	82.032	80.925	614
2023-08-01	80.445	84.149	80.445	84.149	83.013	134
2023-07-31	87.325	87.325	79.386	79.386	78.315	151
2023-07-28	84.678	84.678	84.678	84.678	83.536	21
2023-07-27	83.620	84.678	83.620	84.678	83.536	531
2023-07-21	82.032	83.620	82.032	83.620	82.491	125
2023-07-20	82.032	82.032	82.032	82.032	80.925	616
2023-07-19	93.146	94.205	93.146	94.205	92.933	1,340
2023-07-18	92.617	92.617	92.617	92.617	91.367	2,182
2023-07-17	87.854	87.854	87.854	87.854	86.668	644
2023-07-13	86.266	86.266	86.266	86.266	85.102	25
2023-07-12	83.620	83.620	83.620	83.620	82.491	368
2023-07-11	85.737	85.737	85.737	85.737	84.580	70
2023-07-07	85.737	86.266	85.737	86.266	85.102	85
2023-07-03	90.500	90.500	87.325	87.325	86.146	19
2023-06-30	87.325	87.325	87.325	87.325	86.146	111
2023-06-29	82.032	82.032	82.032	82.032	80.925	15
2023-06-28	82.032	82.032	82.032	82.032	80.925	19
2023-06-27	86.266	87.325	86.266	87.325	86.146	283
2023-06-26	87.325	87.325	87.325	87.325	86.146	225
2023-06-22	86.266	87.325	86.266	87.325	86.146	599
2023-06-21	92.617	92.617	92.617	92.617	91.367	189
2023-06-16	89.442	89.971	89.442	89.971	88.757	104

← NewerPage 13 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.