AB Electrolux (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	39.693	44.456	39.693	44.456	44.456	8,996
2026-01-30	37.047	39.693	37.047	39.428	39.428	12,728
2026-01-29	36.782	36.782	36.782	36.782	36.782	19
2026-01-28	34.930	36.782	34.930	36.782	36.782	709
2026-01-27	36.253	36.253	35.988	35.988	35.988	267,206
2026-01-26	38.105	38.105	35.724	36.253	36.253	393
2026-01-23	37.576	38.105	37.576	38.105	38.105	2,931
2026-01-22	37.311	37.841	37.311	37.576	37.576	962
2026-01-21	35.459	36.253	35.459	35.988	35.988	3,290
2026-01-20	35.988	35.988	34.665	34.930	34.930	2,050
2026-01-19	37.576	37.576	36.782	37.047	37.047	5,136
2026-01-16	37.047	37.576	37.047	37.576	37.576	8,301
2026-01-15	36.518	37.047	36.518	37.047	37.047	9,068
2026-01-14	35.988	36.518	35.724	36.518	36.518	2,003
2026-01-13	35.724	35.724	35.724	35.724	35.724	7,261
2026-01-12	36.518	36.518	35.724	35.724	35.724	66
2026-01-09	36.518	36.518	36.518	36.518	36.518	367
2026-01-08	35.988	35.988	35.724	35.724	35.724	1,049
2026-01-07	35.724	35.724	35.724	35.724	35.724	2,158
2026-01-05	36.782	36.782	35.459	35.459	35.459	419
2026-01-02	35.724	36.782	35.724	36.782	36.782	334
2025-12-30	35.459	35.459	35.459	35.459	35.459	1,502
2025-12-29	36.253	36.253	35.459	35.459	35.459	117
2025-12-23	35.459	36.253	35.459	36.253	36.253	3,080
2025-12-22	35.724	35.724	35.459	35.459	35.459	1,122
2025-12-19	34.665	35.195	34.665	35.195	35.195	9,277
2025-12-18	34.930	35.195	33.871	33.871	33.871	2,247
2025-12-17	35.724	35.724	34.136	34.136	34.136	622
2025-12-16	35.988	35.988	34.930	35.724	35.724	440
2025-12-15	35.988	35.988	35.195	35.988	35.988	275,325
2025-12-12	35.459	35.988	35.459	35.988	35.988	6,020
2025-12-11	33.607	34.401	33.607	34.401	34.401	7,639
2025-12-10	33.871	33.871	33.607	33.607	33.607	527
2025-12-09	34.930	34.930	33.342	33.871	33.871	45
2025-12-08	34.930	34.930	34.665	34.930	34.930	244
2025-12-05	34.930	35.459	34.930	34.930	34.930	6,498
2025-12-04	33.342	34.930	33.342	34.930	34.930	5,695
2025-12-03	34.136	34.136	33.078	33.078	33.078	650
2025-12-02	34.136	34.136	33.871	34.136	34.136	7,059
2025-12-01	33.342	33.342	33.342	33.342	33.342	4,501
2025-11-28	33.342	33.342	33.342	33.342	33.342	6,685
2025-11-27	32.019	32.548	32.019	32.548	32.548	3,023
2025-11-26	32.813	32.813	31.754	31.754	31.754	19
2025-11-25	32.019	32.548	32.019	32.548	32.548	2,611
2025-11-24	31.225	32.019	31.225	32.019	32.019	2,931
2025-11-21	30.431	31.225	30.431	31.225	31.225	2,800
2025-11-20	31.225	31.225	31.225	31.225	31.225	94
2025-11-19	31.225	31.225	30.431	31.225	31.225	1,266
2025-11-18	31.754	31.754	31.225	31.225	31.225	4,610
2025-11-17	33.342	33.342	31.754	31.754	31.754	915
2025-11-14	33.078	33.342	33.078	33.342	33.342	64
2025-11-13	33.871	33.871	33.607	33.607	33.607	1,986
2025-11-12	33.342	33.871	33.342	33.607	33.607	4,537
2025-11-11	33.342	33.342	33.078	33.342	33.342	2,744
2025-11-10	32.813	33.342	32.813	33.342	33.342	11,518
2025-11-07	33.871	33.871	32.813	32.813	32.813	1,933
2025-11-06	34.401	34.401	33.871	33.871	33.871	584
2025-11-05	34.930	34.930	34.930	34.930	34.930	5,971
2025-11-04	36.518	36.518	34.665	34.930	34.930	7,479
2025-11-03	35.459	36.518	35.459	36.518	36.518	3,662

← NewerPage 4 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.