AB Electrolux (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	37.047	37.047	34.930	34.930	34.930	4,582
2025-10-30	34.665	38.899	34.665	37.047	37.047	6,547
2025-10-29	33.342	33.342	33.342	33.342	33.342	321
2025-10-28	34.136	34.136	33.078	33.342	33.342	1,264
2025-10-27	34.401	34.401	33.607	33.871	33.871	4,238
2025-10-24	34.665	34.665	33.342	34.401	34.401	1,506
2025-10-23	33.078	34.665	33.078	34.665	34.665	10,474
2025-10-22	33.342	33.342	32.813	32.813	32.813	2,643
2025-10-21	33.342	33.871	33.342	33.342	33.342	4,408
2025-10-20	33.342	33.342	33.342	33.342	33.342	1,854
2025-10-17	33.607	33.607	33.342	33.342	33.342	8,110
2025-10-16	33.871	33.871	32.548	32.548	32.548	2,122
2025-10-15	33.871	33.871	33.871	33.871	33.871	4,813
2025-10-14	33.607	33.607	32.019	32.548	32.548	5,215
2025-10-13	32.813	33.607	32.813	33.607	33.607	686
2025-10-10	33.342	33.342	33.342	33.342	33.342	42
2025-10-09	33.871	33.871	33.342	33.342	33.342	3,564
2025-10-08	32.284	32.813	32.019	32.019	32.019	8,516
2025-10-07	32.813	33.342	32.813	32.813	32.813	947
2025-10-06	32.813	32.813	32.813	32.813	32.813	10,691
2025-10-03	31.490	32.019	31.490	31.754	31.754	1,224
2025-10-02	30.696	31.754	30.696	31.754	31.754	1,385
2025-10-01	31.225	31.225	30.696	30.696	30.696	1,714
2025-09-30	32.019	32.019	30.696	31.225	31.225	7,027
2025-09-29	29.637	29.637	28.579	29.637	29.637	6,311
2025-09-26	29.902	29.902	29.108	29.637	29.637	7,235
2025-09-25	29.902	29.902	29.637	29.637	29.637	297
2025-09-24	29.902	29.902	29.902	29.902	29.902	10,203
2025-09-23	30.431	30.431	30.431	30.431	30.431	8,225
2025-09-22	30.696	30.696	30.167	30.431	30.431	295
2025-09-19	31.225	31.225	30.696	30.696	30.696	5,190
2025-09-18	31.754	31.754	31.225	31.225	31.225	9,196
2025-09-17	32.284	32.284	31.754	31.754	31.754	4,612
2025-09-16	33.342	33.342	32.813	32.813	32.813	147
2025-09-15	34.401	34.401	33.342	33.342	33.342	7,331
2025-09-12	35.195	35.195	34.401	34.401	34.401	3,511
2025-09-11	35.988	35.988	34.930	34.930	34.930	4,376
2025-09-10	37.047	37.047	37.047	37.047	37.047	21
2025-09-09	37.576	37.576	37.047	37.047	37.047	6,037
2025-09-08	38.370	38.370	37.576	37.576	37.576	1,801
2025-09-05	38.370	38.370	38.370	38.370	38.370	701
2025-09-04	39.164	39.164	38.899	38.899	38.899	896
2025-09-03	39.693	39.693	39.164	39.164	39.164	325
2025-09-02	41.281	41.281	39.164	39.428	39.428	484
2025-09-01	41.281	41.810	41.281	41.810	41.810	425
2025-08-29	39.958	40.222	39.958	40.222	40.222	6,485
2025-08-28	38.635	38.899	38.635	38.899	38.899	81
2025-08-27	39.693	39.693	38.635	38.635	38.635	2,056
2025-08-26	40.222	40.222	39.693	39.693	39.693	2,804
2025-08-25	41.281	41.281	40.752	40.752	40.752	408
2025-08-22	41.281	41.281	41.281	41.281	41.281	7,191
2025-08-21	42.339	42.339	42.339	42.339	42.339	401
2025-08-20	43.662	43.662	42.339	42.339	42.339	2,555
2025-08-19	41.810	44.985	41.810	44.456	44.456	138
2025-08-18	43.927	43.927	43.927	43.927	43.927	306
2025-08-15	42.339	44.192	42.339	43.927	43.927	232
2025-08-14	40.752	40.752	40.752	40.752	40.752	189
2025-08-13	41.281	41.281	41.281	41.281	41.281	187
2025-08-12	41.281	41.281	41.281	41.281	41.281	57
2025-08-11	44.985	44.985	44.985	44.985	44.985	319

← NewerPage 5 of 19 · 1,110 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.