AB Electrolux (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	57.158	57.158	54.512	56.099	56.099	487
2024-10-30	55.570	55.570	55.570	55.570	55.570	191
2024-10-29	55.041	55.570	55.041	55.570	55.570	36
2024-10-28	53.983	55.041	53.983	55.041	55.041	1,005
2024-10-25	53.453	53.983	53.453	53.983	53.983	180
2024-10-24	60.863	61.921	60.863	60.863	60.863	930
2024-10-23	60.863	60.863	60.863	60.863	60.863	40
2024-10-22	60.333	60.863	60.333	60.863	60.863	212
2024-10-21	61.921	61.921	59.804	59.804	59.804	94
2024-10-18	58.746	59.804	58.746	59.804	59.804	138
2024-10-17	60.863	60.863	58.746	58.746	58.746	174
2024-10-15	58.746	61.392	58.746	60.863	60.863	676
2024-10-14	60.333	60.333	58.746	58.746	58.746	210
2024-10-10	59.804	59.804	59.804	59.804	59.804	336
2024-10-09	58.746	59.275	58.746	59.275	59.275	70
2024-10-08	61.921	61.921	58.746	58.746	58.746	272
2024-10-07	60.863	61.921	60.863	61.921	61.921	1,005
2024-10-04	61.392	61.392	59.804	59.804	59.804	489
2024-10-03	58.216	59.804	58.216	59.804	59.804	191
2024-10-02	58.746	58.746	58.746	58.746	58.746	198
2024-10-01	59.804	61.392	59.804	60.333	60.333	1,258
2024-09-30	59.804	59.804	59.804	59.804	59.804	38
2024-09-27	60.863	61.921	59.804	59.804	59.804	680
2024-09-26	60.333	60.333	59.804	59.804	59.804	238
2024-09-25	61.921	61.921	60.863	60.863	60.863	266
2024-09-24	60.333	61.921	60.333	61.921	61.921	707
2024-09-23	59.275	59.275	58.216	58.216	58.216	2,060
2024-09-20	60.333	60.333	60.333	60.333	60.333	1,937
2024-09-19	58.216	58.746	58.216	58.746	58.746	378
2024-09-18	59.804	59.804	58.216	59.275	59.275	393
2024-09-17	60.333	60.333	60.333	60.333	60.333	13
2024-09-16	56.629	57.687	56.629	57.687	57.687	147
2024-09-13	57.687	57.687	57.687	57.687	57.687	1,179
2024-09-12	57.687	57.687	57.687	57.687	57.687	1,141
2024-09-10	60.863	60.863	60.333	60.333	60.333	550
2024-09-06	60.863	60.863	60.863	60.863	60.863	38
2024-09-05	59.804	59.804	59.804	59.804	59.804	9
2024-09-04	60.863	60.863	55.041	60.333	60.333	34
2024-09-03	60.863	60.863	60.863	60.863	60.863	155
2024-09-02	61.392	61.392	60.333	60.333	60.333	174
2024-08-30	60.863	61.921	60.863	61.392	61.392	1,678
2024-08-29	59.275	59.275	59.275	59.275	59.275	23
2024-08-28	60.863	60.863	58.216	58.216	58.216	242
2024-08-27	60.863	60.863	60.863	60.863	60.863	66
2024-08-26	60.863	60.863	60.863	60.863	60.863	72
2024-08-23	58.746	60.863	58.746	60.863	60.863	440
2024-08-22	60.333	60.333	58.216	58.216	58.216	64
2024-08-21	58.216	60.333	58.216	60.333	60.333	2,630
2024-08-20	58.216	58.216	58.216	58.216	58.216	871
2024-08-19	61.392	61.392	61.392	61.392	61.392	187
2024-08-16	59.804	61.392	59.804	61.392	61.392	522
2024-08-15	55.041	58.216	55.041	58.216	58.216	244
2024-08-14	55.041	55.041	55.041	55.041	55.041	53
2024-08-13	55.041	55.041	55.041	55.041	55.041	278
2024-08-12	54.512	57.687	54.512	54.512	54.512	837
2024-08-08	52.924	52.924	52.924	52.924	52.924	21
2024-08-07	54.512	56.099	54.512	56.099	56.099	23
2024-08-06	56.099	56.099	56.099	56.099	56.099	180
2024-08-05	58.216	58.216	53.983	56.099	56.099	1,209
2024-08-02	58.216	58.216	58.216	58.216	58.216	514

← NewerPage 9 of 19 · 1,111 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.