AB Electrolux (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	28.314	28.314	28.314	28.314	28.314	960
2026-04-29	27.521	28.579	27.521	28.314	28.314	5,185
2026-04-28	27.521	27.521	27.256	27.521	27.521	1,102
2026-04-27	26.145	27.521	26.145	27.521	27.521	8,401
2026-04-24	26.462	26.462	25.933	26.145	26.145	15,547
2026-04-23	31.754	34.401	31.754	33.078	33.078	2,205
2026-04-22	33.342	33.342	31.490	31.754	31.754	1,444
2026-04-21	34.136	34.136	33.871	33.871	33.871	376
2026-04-20	34.930	34.930	34.136	34.136	34.136	1,763
2026-04-17	35.195	35.195	34.401	34.401	34.401	3,771
2026-04-16	34.665	35.195	34.665	35.195	35.195	3,524
2026-04-15	34.665	34.930	34.665	34.930	34.930	18,166
2026-04-14	34.665	34.665	34.665	34.665	34.665	2,024
2026-04-13	34.665	34.665	34.665	34.665	34.665	3,212
2026-04-10	34.665	35.195	34.665	34.665	34.665	3,163
2026-04-09	34.665	34.665	34.665	34.665	34.665	1,701
2026-04-08	35.459	35.459	35.459	35.459	35.459	2,148
2026-04-07	33.342	34.665	33.342	34.665	34.665	1,068
2026-04-02	33.342	34.136	33.342	34.136	34.136	251
2026-04-01	32.813	34.665	32.813	34.401	34.401	6,545
2026-03-31	32.813	32.813	31.754	32.813	32.813	737
2026-03-30	34.401	34.401	30.961	32.813	32.813	6,294
2026-03-27	34.401	34.401	34.401	34.401	34.401	9,448
2026-03-26	34.930	35.195	34.665	35.195	35.195	3,600
2026-03-25	34.401	35.459	34.401	34.930	34.930	5,002
2026-03-24	34.136	34.401	33.871	34.401	34.401	1,334
2026-03-23	33.078	34.136	32.284	34.136	34.136	5,859
2026-03-20	33.607	33.607	33.607	33.607	33.607	3,868
2026-03-19	33.871	33.871	33.342	33.342	33.342	782
2026-03-18	35.195	35.195	34.930	34.930	34.930	2,995
2026-03-17	35.459	35.459	34.930	35.195	35.195	3,352
2026-03-16	35.459	35.724	34.665	35.195	35.195	5,087
2026-03-13	33.342	34.401	33.342	34.401	34.401	3,267
2026-03-12	36.253	36.253	35.459	35.724	35.724	508
2026-03-11	37.047	37.047	36.518	36.518	36.518	36
2026-03-10	36.518	36.518	36.518	36.518	36.518	2,114
2026-03-09	38.370	38.370	35.724	36.518	36.518	3,358
2026-03-06	38.635	38.899	38.370	38.370	38.370	656
2026-03-05	39.164	39.164	38.899	38.899	38.899	4,835
2026-03-04	39.164	39.164	38.370	38.635	38.635	6,396
2026-03-03	42.075	42.075	39.428	39.428	39.428	523
2026-02-27	42.339	42.339	41.281	42.339	42.339	1,825
2026-02-26	42.339	42.339	42.339	42.339	42.339	1,300
2026-02-25	42.339	42.339	42.339	42.339	42.339	1,453
2026-02-24	42.339	42.339	42.339	42.339	42.339	5,548
2026-02-23	44.192	44.192	42.868	42.868	42.868	1,387
2026-02-20	44.456	44.456	44.192	44.192	44.192	1,043
2026-02-19	45.250	45.250	44.456	45.250	45.250	1,714
2026-02-18	45.515	45.515	45.250	45.250	45.250	605
2026-02-17	45.515	45.515	44.192	45.515	45.515	2,751
2026-02-16	45.250	45.779	45.250	45.515	45.515	2,987
2026-02-13	48.426	48.426	44.985	45.250	45.250	3,176
2026-02-12	48.426	48.426	48.426	48.426	48.426	2,094
2026-02-11	48.161	48.161	48.161	48.161	48.161	5,699
2026-02-10	46.838	48.161	46.838	48.161	48.161	6,230
2026-02-09	45.779	46.838	45.779	46.838	46.838	6,685
2026-02-06	46.309	46.309	45.779	45.779	45.779	8,576
2026-02-05	45.250	46.309	45.250	46.309	46.309	1,574
2026-02-04	44.456	44.456	44.456	44.456	44.456	3,603
2026-02-03	44.456	44.456	42.604	43.662	43.662	7,575

← NewerPage 3 of 19 · 1,106 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.