AB Electrolux (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	92.088	92.088	92.088	92.088	90.845	746
2022-11-21	89.971	89.971	86.795	86.795	85.624	907
2022-11-18	86.795	87.325	86.795	87.325	86.146	242
2022-11-17	89.442	89.442	89.442	89.442	88.234	1,801
2022-11-16	94.734	94.734	91.029	91.029	89.801	123
2022-11-15	89.971	94.734	89.971	94.734	93.455	431
2022-11-14	87.325	89.442	87.325	89.442	88.234	232
2022-11-11	84.678	84.678	84.678	84.678	83.536	189
2022-11-09	74.094	74.094	74.094	74.094	73.094	19
2022-11-07	73.564	73.564	73.564	73.564	72.572	13
2022-11-04	79.386	79.386	79.386	79.386	78.315	21
2022-11-02	79.386	79.386	79.386	79.386	78.315	17
2022-10-31	79.915	79.915	79.915	79.915	78.837	238
2022-10-28	79.386	79.915	79.386	79.915	78.837	36
2022-10-27	79.386	79.386	79.386	79.386	78.315	13
2022-10-26	79.386	79.386	79.386	79.386	78.315	346
2022-10-25	76.211	79.386	76.211	79.386	78.315	266
2022-10-24	73.035	73.035	73.035	73.035	72.049	567
2022-10-19	78.857	78.857	78.857	78.857	77.793	2
2022-10-18	78.328	78.857	78.328	78.857	77.793	391
2022-10-17	78.857	78.857	78.328	78.328	77.270	110
2022-10-13	78.328	78.857	78.328	78.857	77.793	47
2022-10-12	75.681	76.211	75.681	76.211	75.182	168
2022-10-06	81.503	81.503	76.211	76.211	75.182	111
2022-10-05	72.506	72.506	72.506	72.506	71.527	17
2022-10-04	69.860	72.506	69.860	72.506	71.527	480
2022-10-03	69.860	75.152	69.860	75.152	74.138	516
2022-09-29	75.681	75.681	70.389	70.389	69.439	34
2022-09-28	75.681	75.681	75.681	75.681	72.258	15
2022-09-26	75.681	75.681	75.681	75.681	72.258	1,806
2022-09-23	79.386	79.386	79.386	79.386	75.795	567
2022-09-22	79.386	79.386	79.386	79.386	75.795	491
2022-09-21	79.386	79.915	79.386	79.915	76.301	13
2022-09-19	82.032	82.032	82.032	82.032	78.322	66
2022-09-16	82.561	82.561	82.561	82.561	78.827	6
2022-09-15	82.561	82.561	82.561	82.561	78.827	9
2022-09-13	82.032	82.032	82.032	82.032	78.322	189
2022-09-09	82.032	82.032	82.032	82.032	78.322	38
2022-09-08	82.561	82.561	82.561	82.561	78.827	96
2022-09-07	82.032	82.032	82.032	82.032	78.322	134
2022-09-05	84.678	84.678	84.678	84.678	80.848	941
2022-09-02	84.149	84.149	84.149	84.149	80.343	4
2022-09-01	92.088	92.088	85.208	85.208	81.354	231
2022-08-30	87.325	88.383	87.325	88.383	84.386	427
2022-08-29	86.795	87.325	86.795	87.325	83.375	1,200
2022-08-26	89.442	89.442	89.442	89.442	85.396	38
2022-08-24	89.442	89.442	89.442	89.442	85.396	2
2022-08-23	88.912	88.912	88.912	88.912	84.891	8
2022-08-22	88.912	88.912	88.912	88.912	84.891	153
2022-08-19	88.912	88.912	88.912	88.912	84.891	523
2022-08-17	89.442	89.442	88.912	88.912	84.891	77
2022-08-11	89.442	89.442	89.442	89.442	85.396	38
2022-08-10	89.971	89.971	89.971	89.971	85.901	567
2022-08-09	88.912	88.912	88.912	88.912	84.891	11
2022-08-08	88.912	88.912	88.912	88.912	84.891	1,676
2022-08-05	88.912	88.912	88.912	88.912	84.891	246
2022-08-04	88.912	88.912	88.912	88.912	84.891	8
2022-08-02	88.912	88.912	88.912	88.912	84.891	74
2022-08-01	88.912	88.912	88.912	88.912	84.891	40
2022-07-29	88.912	88.912	88.912	88.912	84.891	266

← NewerPage 16 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.