AB Electrolux (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	89.971	89.971	89.971	89.971	83.926	111
2022-03-01	103.20	103.20	103.20	103.20	96.268	344
2022-02-28	109.02	109.02	106.91	106.91	99.724	380
2022-02-25	106.91	109.02	106.91	109.02	101.70	70
2022-02-24	109.02	109.02	109.02	109.02	101.70	49
2022-02-23	110.08	110.08	110.08	110.08	102.69	6
2022-02-21	115.37	115.37	106.91	106.91	99.724	198
2022-02-18	116.43	116.43	116.43	116.43	108.61	646
2022-02-16	120.67	127.02	120.67	127.02	118.48	11
2022-02-15	120.67	120.67	120.67	120.67	112.56	2
2022-02-14	111.14	121.73	111.14	121.73	113.55	433
2022-02-11	125.96	125.96	125.96	125.96	117.50	51
2022-02-10	125.96	125.96	125.96	125.96	117.50	23
2022-02-09	125.96	125.96	125.96	125.96	117.50	42
2022-02-08	125.96	125.96	125.96	125.96	117.50	419
2022-02-07	125.96	125.96	125.96	125.96	117.50	2
2022-02-04	125.96	125.96	125.96	125.96	117.50	127
2022-02-03	127.02	127.02	125.96	127.02	118.48	385
2022-02-02	127.02	127.02	127.02	127.02	118.48	561
2022-02-01	121.73	127.02	121.73	127.02	118.48	1,247
2022-01-31	121.73	121.73	121.73	121.73	113.55	1,897
2022-01-28	111.14	111.14	111.14	111.14	103.67	684
2022-01-27	121.73	121.73	120.67	120.67	112.56	285
2022-01-26	119.61	120.67	119.61	120.67	112.56	257
2022-01-25	107.97	121.73	107.97	121.73	113.55	5,217
2022-01-24	122.78	122.78	106.91	106.91	99.724	1,228
2022-01-21	124.90	124.90	124.90	124.90	116.51	21
2022-01-20	129.13	129.13	129.13	129.13	120.46	431
2022-01-19	128.08	128.08	128.08	128.08	119.47	586
2022-01-18	129.13	129.13	129.13	129.13	120.46	47
2022-01-17	131.25	131.25	131.25	131.25	122.43	2,169
2022-01-14	117.49	130.19	117.49	130.19	121.45	1,128
2022-01-12	133.37	133.37	133.37	133.37	124.41	397
2022-01-11	132.31	133.37	132.31	133.37	124.41	2,566
2022-01-10	132.31	132.31	132.31	132.31	123.42	9
2022-01-07	132.31	132.31	132.31	132.31	123.42	104
2022-01-05	132.31	132.31	132.31	132.31	123.42	2,116
2022-01-04	131.25	133.37	131.25	133.37	124.41	274
2022-01-03	131.25	131.25	131.25	131.25	122.43	287
2021-12-30	130.19	131.25	130.19	131.25	122.43	1,453
2021-12-29	130.19	130.19	130.19	130.19	121.45	348
2021-12-28	123.84	123.84	123.84	123.84	115.52	189
2021-12-27	132.31	132.31	121.73	121.73	113.55	1,192
2021-12-23	122.78	122.78	121.73	121.73	113.55	397
2021-12-22	121.73	121.73	120.67	120.67	112.56	1,933
2021-12-21	129.13	129.13	121.73	121.73	113.55	1,086
2021-12-20	119.61	130.19	119.61	130.19	121.45	367
2021-12-17	119.61	119.61	119.61	119.61	111.57	2
2021-12-16	130.19	130.19	119.61	119.61	111.57	525
2021-12-15	130.19	130.19	130.19	130.19	121.45	66
2021-12-14	127.02	127.02	123.84	123.84	115.52	104
2021-12-13	114.32	123.84	114.32	123.84	115.52	164
2021-12-10	123.84	123.84	113.26	113.26	105.65	30
2021-12-08	124.90	124.90	123.84	123.84	115.52	833
2021-12-07	121.73	123.84	121.73	123.84	115.52	503
2021-12-06	122.78	122.78	120.67	120.67	112.56	807
2021-12-03	123.84	123.84	122.78	122.78	114.53	525
2021-12-02	128.08	128.08	123.84	123.84	115.52	111
2021-12-01	127.02	127.02	127.02	127.02	118.48	13
2021-11-30	127.02	128.08	127.02	128.08	119.47	102

← NewerPage 18 of 19 · 1,112 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.