AB Electrolux (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	78.328	83.091	78.328	83.091	81.969	51
2023-03-01	78.857	78.857	78.857	78.857	77.793	317
2023-02-28	79.386	79.386	78.328	78.328	77.270	888
2023-02-24	78.328	78.328	78.328	78.328	77.270	15
2023-02-23	77.798	77.798	77.798	77.798	76.748	62
2023-02-21	77.269	85.208	77.269	85.208	84.058	291
2023-02-20	83.091	83.091	77.269	83.091	81.969	833
2023-02-17	83.091	83.091	83.091	83.091	81.969	588
2023-02-15	83.620	83.620	83.091	83.091	81.969	355
2023-02-14	86.266	86.266	83.091	83.091	81.969	106
2023-02-13	84.678	84.678	84.678	84.678	83.536	385
2023-02-10	85.737	85.737	84.678	84.678	83.536	476
2023-02-09	86.266	86.266	84.678	84.678	83.536	144
2023-02-08	88.383	88.383	88.383	88.383	87.190	159
2023-02-07	88.912	88.912	88.912	88.912	87.712	55
2023-02-06	88.912	88.912	88.912	88.912	87.712	574
2023-02-02	98.968	100.56	83.091	100.56	99.199	2,107
2023-02-01	100.56	100.56	100.56	100.56	99.199	11
2023-01-31	101.61	101.61	101.61	101.61	100.24	28
2023-01-30	101.61	101.61	101.61	101.61	100.24	1,797
2023-01-27	100.03	100.03	100.03	100.03	98.676	272
2023-01-26	100.03	100.03	100.03	100.03	98.676	4
2023-01-25	98.968	99.497	98.968	99.497	98.154	1,064
2023-01-24	100.03	100.03	100.03	100.03	98.676	2
2023-01-23	97.380	97.380	97.380	97.380	96.066	2
2023-01-20	97.909	97.909	97.380	97.380	96.066	850
2023-01-19	94.734	94.734	94.734	94.734	93.455	9
2023-01-18	94.205	94.205	94.205	94.205	92.933	43
2023-01-16	94.205	94.205	94.205	94.205	92.933	102
2023-01-13	95.263	95.263	94.734	94.734	93.455	374
2023-01-12	99.497	99.497	99.497	99.497	98.154	282
2023-01-11	96.322	100.03	96.322	100.03	98.676	843
2023-01-10	96.322	96.322	96.322	96.322	95.022	342
2023-01-09	98.439	100.03	98.439	100.03	98.676	1,517
2023-01-05	95.263	98.439	95.263	98.439	97.110	198
2023-01-04	94.205	94.205	93.676	93.676	92.411	140
2023-01-03	88.383	93.676	87.325	93.676	92.411	108
2023-01-02	88.383	88.383	88.383	88.383	87.190	4
2022-12-30	88.383	88.383	88.383	88.383	87.190	716
2022-12-29	88.912	88.912	88.912	88.912	87.712	741
2022-12-28	88.912	88.912	88.912	88.912	87.712	6
2022-12-27	88.912	88.912	88.912	88.912	87.712	115
2022-12-22	88.383	88.383	88.383	88.383	87.190	94
2022-12-21	88.383	88.383	88.383	88.383	87.190	34
2022-12-19	90.500	90.500	89.442	89.442	88.234	34
2022-12-16	90.500	90.500	90.500	90.500	89.279	2
2022-12-14	92.617	92.617	92.617	92.617	91.367	34
2022-12-12	95.263	95.263	95.263	95.263	93.978	144
2022-12-09	95.263	95.263	95.263	95.263	93.978	19
2022-12-08	97.909	97.909	89.971	97.909	96.588	17
2022-12-07	97.909	97.909	97.909	97.909	96.588	42
2022-12-06	96.322	96.322	96.322	96.322	95.022	64
2022-12-02	96.322	96.322	96.322	96.322	95.022	2
2022-12-01	96.322	96.322	96.322	96.322	95.022	111
2022-11-30	96.322	96.322	96.322	96.322	95.022	208
2022-11-29	97.909	97.909	96.322	96.322	95.022	1,487
2022-11-28	94.734	95.263	94.205	95.263	93.978	1,060
2022-11-25	86.795	86.795	86.795	86.795	85.624	102
2022-11-24	84.678	84.678	84.678	84.678	83.536	23
2022-11-23	91.029	91.029	91.029	91.029	89.801	440

← NewerPage 15 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.