AB Electrolux (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	40.222	40.222	39.693	39.693	39.693	238
2025-05-08	38.370	40.222	38.370	40.222	40.222	89
2025-05-07	40.222	40.222	38.370	38.370	38.370	512
2025-05-06	40.148	40.222	40.148	40.222	40.222	295
2025-05-05	40.222	40.222	38.111	40.222	40.222	950
2025-05-02	39.164	40.222	39.164	40.222	40.222	907
2025-04-30	39.693	39.693	39.693	39.693	39.693	1,565
2025-04-29	41.725	41.725	39.693	39.693	39.693	4,370
2025-04-28	44.467	44.467	44.430	44.430	44.430	26
2025-04-25	43.218	44.467	43.218	44.467	44.467	399
2025-04-24	42.980	42.980	42.974	42.974	42.974	1,990
2025-04-23	42.699	43.276	42.699	43.276	43.276	1,956
2025-04-22	42.868	42.868	41.148	41.148	41.148	4,108
2025-04-17	41.281	42.339	41.281	42.339	42.339	123
2025-04-16	41.186	41.186	41.186	41.186	41.186	55
2025-04-15	39.698	41.450	39.698	41.450	41.450	552
2025-04-14	41.090	41.090	41.090	41.090	41.090	57
2025-04-11	41.281	41.281	39.164	39.603	39.603	1,035
2025-04-10	41.567	41.757	40.582	41.757	41.757	693
2025-04-09	42.022	42.022	39.280	39.693	39.693	692
2025-04-08	41.641	42.339	41.641	42.339	42.339	276
2025-04-07	44.234	44.234	40.111	42.710	42.710	115
2025-04-04	46.573	46.573	44.456	44.456	44.456	2,266
2025-04-03	48.161	48.161	47.367	47.367	47.367	629
2025-04-02	45.515	45.515	45.515	45.515	45.515	2
2025-03-31	48.690	48.690	48.161	48.161	48.161	268
2025-03-28	50.278	50.278	48.690	48.690	48.690	246
2025-03-27	51.336	51.336	50.278	50.278	50.278	1,209
2025-03-26	53.453	53.453	52.395	52.395	52.395	26
2025-03-25	52.659	52.659	52.659	52.659	52.659	8
2025-03-24	51.336	52.130	51.336	51.866	51.866	36
2025-03-19	54.512	54.512	53.983	53.983	53.983	1,147
2025-03-18	53.983	54.512	53.983	54.512	54.512	472
2025-03-17	51.336	51.336	51.336	51.336	51.336	8
2025-03-13	52.924	52.924	50.807	50.807	50.807	60
2025-03-12	53.983	53.983	52.924	52.924	52.924	59
2025-03-11	55.041	55.041	53.983	53.983	53.983	217
2025-03-10	54.512	54.512	52.924	53.453	53.453	212
2025-03-07	52.395	54.512	52.395	54.512	54.512	270
2025-03-06	52.395	52.395	52.395	52.395	52.395	40
2025-03-05	51.601	52.130	51.601	52.130	52.130	593
2025-03-04	52.395	52.395	50.807	51.336	51.336	646
2025-03-03	55.041	55.041	52.924	53.983	53.983	178
2025-02-28	55.041	55.041	53.983	55.041	55.041	499
2025-02-27	55.041	55.041	55.041	55.041	55.041	227
2025-02-26	55.570	55.570	54.512	55.041	55.041	357
2025-02-25	53.983	55.570	53.983	55.570	55.570	181
2025-02-24	56.099	56.099	54.512	55.570	55.570	576
2025-02-21	55.570	56.099	55.570	55.570	55.570	1,183
2025-02-20	57.158	57.158	56.099	56.099	56.099	580
2025-02-18	57.687	57.687	57.687	57.687	57.687	197
2025-02-17	59.275	59.275	58.216	58.216	58.216	59
2025-02-14	59.275	59.275	59.275	59.275	59.275	2,564
2025-02-13	59.275	59.275	57.158	59.275	59.275	140
2025-02-10	52.395	55.570	52.395	55.570	55.570	17
2025-02-07	55.570	55.570	55.570	55.570	55.570	187
2025-02-06	55.570	56.629	55.570	55.570	55.570	149
2025-02-05	58.746	58.746	55.570	55.570	55.570	244
2025-02-04	57.687	57.687	56.099	56.629	56.629	164
2025-02-03	59.275	59.275	57.687	57.687	57.687	654

← NewerPage 7 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.