AB Electrolux (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	44.721	44.985	44.721	44.985	44.985	1,279
2025-08-07	42.868	43.133	42.868	43.133	43.133	155
2025-08-06	43.133	43.133	42.868	42.868	42.868	977
2025-08-05	41.281	41.281	41.281	41.281	41.281	529
2025-08-04	40.752	41.281	38.370	41.281	41.281	2,504
2025-08-01	41.810	41.810	40.752	40.752	40.752	49
2025-07-31	41.810	41.810	41.810	41.810	41.810	59
2025-07-30	41.810	41.810	41.810	41.810	41.810	385
2025-07-29	41.810	41.810	41.810	41.810	41.810	350
2025-07-28	42.339	43.133	42.339	43.133	43.133	208
2025-07-25	42.075	42.075	42.075	42.075	42.075	72
2025-07-24	42.604	42.604	42.075	42.075	42.075	2,307
2025-07-23	42.868	42.868	39.428	39.428	39.428	270
2025-07-22	43.133	43.133	39.958	42.868	42.868	263
2025-07-21	41.281	43.133	39.958	43.133	43.133	705
2025-07-18	45.515	45.515	38.105	40.222	40.222	2,840
2025-07-16	45.779	45.779	45.779	45.779	45.779	28
2025-07-15	46.309	46.573	46.309	46.573	46.573	38
2025-07-14	44.721	44.985	44.721	44.985	44.985	361
2025-07-11	44.456	44.456	44.456	44.456	44.456	248
2025-07-10	43.927	44.456	43.927	44.456	44.456	637
2025-07-09	42.339	42.339	42.339	42.339	42.339	74
2025-07-08	43.398	43.398	43.398	43.398	43.398	38
2025-07-07	43.398	43.398	43.398	43.398	43.398	6
2025-07-04	44.456	44.456	43.133	43.133	43.133	83
2025-07-03	44.456	44.456	44.456	44.456	44.456	792
2025-07-02	43.662	44.456	43.662	44.456	44.456	684
2025-07-01	43.133	43.133	41.545	43.133	43.133	25
2025-06-30	42.339	43.398	42.339	43.398	43.398	102
2025-06-27	41.545	42.868	41.545	42.339	42.339	537
2025-06-26	41.016	41.016	41.016	41.016	41.016	110
2025-06-25	41.545	42.339	38.370	38.370	38.370	450
2025-06-24	40.752	41.281	40.752	41.281	41.281	91
2025-06-23	40.487	40.752	40.487	40.752	40.752	55
2025-06-19	40.752	40.752	40.752	40.752	40.752	227
2025-06-17	39.164	43.662	39.164	41.810	41.810	1,234
2025-06-16	41.810	41.810	41.810	41.810	41.810	323
2025-06-13	42.339	42.339	41.545	41.810	41.810	268
2025-06-12	40.487	40.752	40.222	40.752	40.752	291
2025-06-11	40.752	41.545	40.752	41.545	41.545	663
2025-06-10	40.222	40.752	40.222	40.752	40.752	208
2025-06-09	40.752	40.752	40.222	40.752	40.752	350
2025-06-05	41.281	41.281	40.752	40.752	40.752	283
2025-06-04	39.164	40.487	39.164	40.222	40.222	499
2025-06-03	38.370	38.370	38.370	38.370	38.370	23
2025-06-02	42.075	42.075	42.075	42.075	42.075	34
2025-05-30	42.075	42.075	40.752	42.075	42.075	68
2025-05-28	42.075	42.075	42.075	42.075	42.075	4
2025-05-27	42.075	42.075	42.075	42.075	42.075	8
2025-05-26	41.281	42.868	41.281	41.281	41.281	435
2025-05-23	40.752	41.545	40.752	41.281	41.281	130
2025-05-22	40.752	40.752	40.752	40.752	40.752	714
2025-05-21	40.752	40.752	40.752	40.752	40.752	246
2025-05-20	40.752	40.752	40.752	40.752	40.752	127
2025-05-19	40.752	43.398	40.752	41.016	41.016	1,629
2025-05-16	39.693	41.281	39.693	40.752	40.752	25
2025-05-15	40.752	41.281	40.752	41.281	41.281	153
2025-05-14	40.752	42.339	40.752	42.339	42.339	5,478
2025-05-13	44.456	44.456	44.456	44.456	44.456	3,547
2025-05-12	40.222	44.985	40.222	44.456	44.456	1,226

← NewerPage 6 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.