AB Electrolux (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	24.000	25.400	24.000	25.000	25.000	2,289
2026-07-27	22.800	25.400	22.800	24.000	24.000	3,724
2026-07-24	22.600	22.800	22.600	22.800	22.800	286,586
2026-07-23	23.000	23.000	22.600	22.600	22.600	2,011
2026-07-22	22.800	23.000	22.800	23.000	23.000	1,414
2026-07-21	22.600	22.800	22.600	22.800	22.800	2,190
2026-07-20	24.800	24.800	23.400	23.400	23.400	1,348
2026-07-17	25.600	25.600	24.000	24.000	24.000	435
2026-07-16	24.800	24.800	24.400	24.600	24.600	5,239
2026-07-15	24.600	24.800	24.600	24.800	24.800	3,577
2026-07-14	25.000	25.000	24.800	24.800	24.800	1,020
2026-07-13	24.800	24.800	24.000	24.800	24.800	51
2026-07-10	25.000	25.000	24.200	24.800	24.800	679
2026-07-09	25.200	25.400	25.200	25.400	25.400	4,020
2026-07-08	25.600	25.600	25.400	25.400	25.400	10,459
2026-07-07	28.000	28.000	27.200	27.200	27.200	16,496
2026-07-06	28.600	28.600	28.000	28.000	28.000	4,179
2026-07-03	28.200	28.600	28.200	28.600	28.600	9,955
2026-07-02	29.400	29.400	28.200	28.200	28.200	4,598
2026-07-01	30.000	30.600	29.400	29.400	29.400	3,220
2026-06-30	30.000	30.600	30.000	30.600	30.600	987
2026-06-29	30.400	30.400	30.000	30.000	30.000	626
2026-06-26	28.400	30.000	28.400	30.000	30.000	3,884
2026-06-25	27.800	28.200	27.800	28.200	28.200	1,032
2026-06-24	27.600	27.600	27.200	27.200	27.200	1,141
2026-06-23	28.000	28.000	27.600	27.600	27.600	4,638
2026-06-22	29.000	29.000	28.800	28.800	28.800	1,248
2026-06-18	28.800	28.800	28.000	28.800	28.800	954
2026-06-17	29.200	29.200	28.200	28.200	28.200	11,869
2026-06-16	30.800	30.800	29.200	29.200	29.200	12,051
2026-06-15	31.000	32.400	31.000	31.200	31.200	5,478
2026-06-12	29.800	30.600	29.800	30.400	30.400	1,044
2026-06-11	29.200	30.200	29.000	30.200	30.200	3,017
2026-06-10	32.000	32.000	31.200	31.200	31.200	611
2026-06-09	32.000	32.000	32.000	32.000	32.000	2,834
2026-06-08	33.600	33.600	32.400	33.000	33.000	2,790
2026-06-05	33.600	33.600	33.400	33.600	33.600	5,625
2026-06-04	29.800	30.800	29.800	30.800	30.800	936
2026-06-03	28.800	29.200	28.400	29.200	29.200	5,016
2026-06-02	30.000	30.000	28.400	28.800	28.800	4,722
2026-06-01	31.200	31.200	30.800	30.800	30.800	1,170
2026-05-29	31.200	31.200	30.800	31.200	31.200	1,413
2026-05-28	30.200	31.600	30.200	31.200	31.200	4,166
2026-05-27	30.167	30.167	30.167	30.167	30.167	3,386
2026-05-26	29.902	29.902	29.902	29.902	29.902	2,288
2026-05-25	28.050	29.902	28.050	29.902	29.902	6,953
2026-05-22	27.521	27.785	27.521	27.521	27.521	7,539
2026-05-21	28.050	28.050	26.356	27.785	27.785	1,831
2026-05-20	28.050	28.050	28.050	28.050	28.050	4
2026-05-19	28.050	28.050	28.050	28.050	28.050	246
2026-05-18	28.579	28.579	26.727	28.314	28.314	440
2026-05-15	28.844	28.844	28.579	28.579	28.579	246
2026-05-13	28.844	28.844	28.844	28.844	28.844	2,037
2026-05-12	29.373	29.373	29.108	29.108	29.108	559
2026-05-11	29.902	29.902	28.844	29.373	29.373	463
2026-05-08	30.961	30.961	30.431	30.431	30.431	389
2026-05-07	30.961	31.754	30.961	30.961	30.961	6,687
2026-05-06	28.844	30.696	28.844	30.696	30.696	542
2026-05-05	29.108	29.373	28.579	28.579	28.579	1,334
2026-05-04	28.314	29.373	28.314	29.108	29.108	605

← NewerPage 2 of 3 · 128 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.