AB Electrolux (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	88.912	88.912	88.912	88.912	84.891	6
2022-07-25	89.442	89.442	89.442	89.442	85.396	2
2022-07-21	88.912	88.912	88.912	88.912	84.891	221
2022-07-18	86.266	86.795	86.266	86.795	82.870	123
2022-07-15	85.737	85.737	85.737	85.737	81.859	19
2022-07-13	89.971	89.971	89.971	89.971	85.901	106
2022-07-01	89.971	89.971	89.971	89.971	85.901	2
2022-06-30	89.971	89.971	89.971	89.971	85.901	83
2022-06-27	89.971	89.971	89.971	89.971	85.901	11
2022-06-21	89.971	89.971	89.971	89.971	85.901	96
2022-06-17	89.971	89.971	89.971	89.971	85.901	45
2022-06-16	89.971	89.971	89.971	89.971	85.901	74
2022-06-13	95.263	95.263	95.263	95.263	90.954	1,194
2022-06-10	89.971	89.971	89.971	89.971	85.901	1,258
2022-06-09	95.263	95.263	89.971	89.971	85.901	646
2022-06-07	102.67	102.67	102.67	102.67	98.029	11
2022-06-02	102.67	102.67	102.67	102.67	98.029	365
2022-06-01	104.26	104.26	102.67	102.67	98.029	408
2022-05-31	100.56	102.67	100.56	102.67	98.029	232
2022-05-30	94.205	100.56	94.205	100.56	96.008	1,122
2022-05-27	87.325	87.325	87.325	87.325	83.375	253
2022-05-20	95.263	95.263	89.971	90.500	86.407	178
2022-05-19	95.263	95.263	95.263	95.263	90.954	19
2022-05-18	92.088	92.088	92.088	92.088	87.923	83
2022-05-16	91.029	91.559	91.029	91.559	87.417	193
2022-05-11	88.912	89.971	88.912	89.971	85.901	17
2022-05-10	87.325	88.912	87.325	88.912	84.891	389
2022-05-09	87.325	87.325	87.325	87.325	83.375	189
2022-05-06	92.617	92.617	92.617	92.617	88.428	26
2022-05-05	92.617	92.617	92.617	92.617	88.428	28
2022-05-04	91.029	91.029	91.029	91.029	86.912	47
2022-05-03	90.500	90.500	90.500	90.500	86.407	121
2022-05-02	87.325	89.971	87.325	89.971	85.901	208
2022-04-27	102.14	102.14	102.14	102.14	97.523	136
2022-04-25	98.439	98.439	98.439	98.439	93.986	168
2022-04-22	98.439	98.968	98.439	98.968	94.492	36
2022-04-21	100.56	100.56	95.792	95.792	91.460	62
2022-04-20	100.56	100.56	100.56	100.56	96.008	93
2022-04-19	100.56	100.56	100.56	100.56	96.008	19
2022-04-14	100.56	100.56	100.56	100.56	96.008	47
2022-04-13	100.56	100.56	100.56	100.56	96.008	94
2022-04-11	100.03	100.03	100.03	100.03	95.502	108
2022-04-08	98.439	99.497	98.439	99.497	94.997	28
2022-04-07	98.439	98.439	98.439	98.439	93.986	4
2022-04-04	97.909	97.909	97.909	97.909	93.481	115
2022-03-31	105.85	105.85	105.85	105.85	101.06	108
2022-03-30	105.85	105.85	105.85	105.85	98.736	32
2022-03-29	98.968	98.968	98.968	98.968	92.318	43
2022-03-28	98.439	98.439	98.439	98.439	91.825	96
2022-03-24	97.909	97.909	97.909	97.909	91.331	4
2022-03-22	103.20	103.20	103.20	103.20	96.268	47
2022-03-21	102.67	103.20	102.67	103.20	96.268	378
2022-03-16	101.61	101.61	100.56	100.56	93.799	741
2022-03-15	100.56	100.56	100.56	100.56	93.799	8
2022-03-14	98.439	98.439	98.439	98.439	91.825	208
2022-03-10	97.909	97.909	97.909	97.909	91.331	8
2022-03-08	93.146	94.734	93.146	94.734	88.369	248
2022-03-07	92.617	92.617	92.617	92.617	86.394	62
2022-03-04	91.559	92.617	91.559	92.617	86.394	673
2022-03-02	89.971	89.971	89.971	89.971	83.926	111

← NewerPage 17 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.