AB Electrolux (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	89.442	89.442	89.442	89.442	88.234	2
2023-06-14	88.383	89.442	88.383	89.442	88.234	590
2023-06-13	87.325	88.383	87.325	88.383	87.190	189
2023-06-08	87.325	89.442	87.325	89.442	88.234	208
2023-06-07	89.442	89.442	89.442	89.442	88.234	60
2023-06-05	89.442	89.442	89.442	89.442	88.234	17
2023-06-02	87.325	89.442	87.325	89.442	88.234	459
2023-06-01	89.971	89.971	86.266	87.325	86.146	414
2023-05-31	100.56	100.56	91.029	91.029	89.801	983
2023-05-30	94.734	94.734	89.971	93.676	92.411	147
2023-05-29	93.676	93.676	93.676	93.676	92.411	89
2023-05-26	95.263	95.263	93.676	93.676	92.411	51
2023-05-25	95.263	95.263	95.263	95.263	93.978	49
2023-05-23	95.792	95.792	95.792	95.792	94.500	62
2023-05-22	96.851	96.851	96.322	96.322	95.022	168
2023-05-19	97.380	97.380	97.380	97.380	96.066	440
2023-05-17	97.380	97.380	97.380	97.380	96.066	340
2023-05-16	91.559	97.380	91.559	97.380	96.066	191
2023-05-15	106.91	106.91	91.029	91.029	89.801	242
2023-05-12	91.559	91.559	91.559	91.559	90.323	15
2023-05-11	106.91	106.91	97.380	97.380	96.066	676
2023-05-10	94.734	98.439	94.734	98.439	97.110	338
2023-05-09	98.968	98.968	94.205	95.263	93.978	125
2023-05-08	105.85	105.85	99.497	99.497	98.154	4,813
2023-05-05	100.56	105.85	100.56	105.85	104.42	608
2023-05-04	99.497	100.56	99.497	100.56	99.199	149
2023-05-03	100.03	100.56	100.03	100.56	99.199	896
2023-05-02	93.676	106.91	93.676	100.03	98.676	4,183
2023-04-28	83.091	91.559	83.091	91.559	90.323	1,120
2023-04-27	84.678	84.678	84.149	84.149	83.013	57
2023-04-26	83.091	84.678	83.091	84.678	83.536	1,292
2023-04-25	78.857	78.857	78.857	78.857	77.793	4
2023-04-24	84.678	84.678	84.678	84.678	83.536	11
2023-04-21	78.328	84.149	78.328	84.149	83.013	406
2023-04-20	84.149	84.149	79.386	84.149	83.013	202
2023-04-19	84.149	84.149	84.149	84.149	83.013	117
2023-04-17	82.561	83.091	82.561	83.091	81.969	1,054
2023-04-14	78.857	82.561	78.857	82.561	81.447	1,196
2023-04-12	81.503	81.503	81.503	81.503	80.403	465
2023-04-11	81.503	81.503	80.445	80.445	79.359	406
2023-04-06	83.091	83.091	83.091	83.091	81.969	43
2023-04-05	77.798	82.561	77.798	82.561	81.447	168
2023-04-03	75.681	75.681	75.681	75.681	74.660	40
2023-03-31	77.269	77.269	75.681	75.681	74.660	975
2023-03-30	77.269	77.269	77.269	77.269	76.226	38
2023-03-29	77.269	77.269	77.269	77.269	76.226	60
2023-03-28	75.152	75.152	75.152	75.152	74.138	2
2023-03-27	75.152	75.152	75.152	75.152	74.138	1,045
2023-03-21	75.152	75.152	75.152	75.152	74.138	406
2023-03-20	75.152	75.152	75.152	75.152	74.138	19
2023-03-17	74.623	74.623	74.623	74.623	73.616	185
2023-03-16	79.386	79.386	76.740	76.740	75.704	620
2023-03-15	73.035	78.328	73.035	78.328	77.270	40
2023-03-13	80.445	80.445	80.445	80.445	79.359	4
2023-03-10	80.445	80.445	78.857	78.857	77.793	444
2023-03-09	83.091	83.091	80.445	80.445	79.359	569
2023-03-08	79.386	79.386	79.386	79.386	78.315	249
2023-03-07	82.032	82.032	80.445	80.445	79.359	246
2023-03-06	79.386	80.445	79.386	80.445	79.359	344
2023-03-03	83.091	83.091	78.857	83.091	81.969	123

← NewerPage 14 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.