AB Electrolux (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	61.392	61.392	59.804	59.804	59.804	1,595
2025-01-30	60.863	62.450	60.863	62.450	62.450	98
2025-01-29	64.038	64.038	64.038	64.038	64.038	1,022
2025-01-28	63.509	63.509	63.509	63.509	63.509	176
2025-01-27	61.921	63.509	61.921	63.509	63.509	1,022
2025-01-24	62.980	62.980	62.450	62.450	62.450	1,032
2025-01-23	62.980	62.980	60.863	61.921	61.921	4,059
2025-01-22	61.392	61.921	60.863	61.921	61.921	166
2025-01-21	59.804	59.804	59.804	59.804	59.804	110
2025-01-20	59.275	59.275	59.275	59.275	59.275	302
2025-01-17	58.216	58.746	58.216	58.746	58.746	3,796
2025-01-16	57.687	58.216	57.687	58.216	58.216	1,302
2025-01-15	54.512	56.099	54.512	56.099	56.099	438
2025-01-14	54.512	54.512	54.512	54.512	54.512	1,274
2025-01-13	51.601	53.453	51.601	53.453	53.453	153
2025-01-10	52.395	52.395	52.395	52.395	52.395	756
2025-01-09	52.130	52.659	51.866	51.866	51.866	1,795
2025-01-08	52.130	52.130	52.130	52.130	52.130	469
2025-01-07	52.924	54.512	52.924	54.512	54.512	1,270
2025-01-03	54.512	54.512	54.512	54.512	54.512	57
2025-01-02	53.983	54.512	53.983	53.983	53.983	365
2024-12-30	54.512	54.512	53.453	54.512	54.512	1,187
2024-12-27	53.453	55.570	53.453	55.570	55.570	1,568
2024-12-23	55.041	55.041	53.453	53.453	53.453	265
2024-12-20	52.924	55.041	52.924	55.041	55.041	174
2024-12-19	58.216	58.216	52.395	52.395	52.395	1,198
2024-12-18	55.570	58.216	55.570	58.216	58.216	198
2024-12-17	52.659	55.041	52.659	55.041	55.041	1,347
2024-12-16	57.687	57.687	55.570	55.570	55.570	930
2024-12-13	58.746	58.746	57.687	57.687	57.687	66
2024-12-12	57.687	58.746	57.687	58.746	58.746	234
2024-12-10	55.041	57.687	55.041	57.687	57.687	1,353
2024-12-09	53.983	54.512	53.983	54.512	54.512	1,580
2024-12-06	53.983	53.983	53.983	53.983	53.983	2,111
2024-12-05	53.983	53.983	53.983	53.983	53.983	28
2024-12-04	53.983	53.983	53.983	53.983	53.983	939
2024-12-03	51.601	53.983	51.601	53.983	53.983	2,099
2024-12-02	54.512	54.512	53.983	54.512	54.512	333
2024-11-29	53.453	55.570	53.453	55.570	55.570	786
2024-11-28	53.453	53.453	53.453	53.453	53.453	1,175
2024-11-27	53.453	53.453	53.453	53.453	53.453	60
2024-11-26	50.278	53.453	50.278	53.453	53.453	470
2024-11-25	49.219	51.866	49.219	51.866	51.866	159
2024-11-22	50.807	50.807	50.807	50.807	50.807	372
2024-11-21	51.866	51.866	50.807	51.336	51.336	1,566
2024-11-20	52.924	52.924	52.924	52.924	52.924	289
2024-11-19	53.453	53.453	52.924	52.924	52.924	125
2024-11-18	54.512	54.512	53.983	53.983	53.983	516
2024-11-15	53.453	53.453	53.453	53.453	53.453	32
2024-11-14	53.453	54.512	53.453	54.512	54.512	506
2024-11-13	53.983	54.512	53.983	54.512	54.512	53
2024-11-12	56.099	56.099	55.570	56.099	56.099	450
2024-11-11	57.687	57.687	57.687	57.687	57.687	839
2024-11-08	55.570	55.570	55.570	55.570	55.570	38
2024-11-07	55.570	55.570	55.570	55.570	55.570	113
2024-11-06	55.570	55.570	55.570	55.570	55.570	189
2024-11-05	55.570	55.570	54.512	55.570	55.570	38
2024-11-04	56.099	56.099	53.983	55.570	55.570	393
2024-11-01	56.099	56.099	56.099	56.099	56.099	25
2024-10-31	57.158	57.158	54.512	56.099	56.099	487

← NewerPage 8 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.