AB Electrolux (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	95.620	98.500	95.540	97.260	53.509	2,523,322
2024-08-21	94.920	96.720	94.840	95.500	52.541	4,054,188
2024-08-20	95.620	96.300	94.540	94.920	52.221	3,072,502
2024-08-19	95.320	96.400	94.800	95.620	52.607	4,996,097
2024-08-16	93.200	96.200	93.140	95.680	52.640	4,102,030
2024-08-15	88.920	93.680	88.480	93.140	51.242	3,794,122
2024-08-14	86.220	89.100	85.980	88.600	48.744	2,534,910
2024-08-13	86.460	86.780	84.040	85.640	47.116	1,356,311
2024-08-12	86.200	87.120	85.720	85.820	47.215	1,360,121
2024-08-09	86.780	87.800	85.400	86.040	47.336	2,547,510
2024-08-08	85.000	86.820	83.560	86.820	47.765	2,057,756
2024-08-07	84.600	86.760	83.800	85.980	47.303	2,660,829
2024-08-06	86.020	86.600	82.380	83.800	46.104	4,991,942
2024-08-05	85.960	86.940	83.160	85.320	46.940	4,411,602
2024-08-02	91.100	91.960	88.900	89.040	48.986	2,694,305
2024-08-01	95.000	95.700	91.160	91.920	50.571	5,212,783
2024-07-31	96.640	98.580	95.060	95.340	52.452	4,208,486
2024-07-30	96.880	97.260	94.300	95.680	52.640	2,711,318
2024-07-29	96.460	97.020	95.500	96.880	53.300	2,416,472
2024-07-26	94.900	97.180	94.320	95.880	52.750	2,166,833
2024-07-25	93.000	95.240	92.600	95.240	52.397	2,494,952
2024-07-24	94.600	95.320	92.300	94.320	51.891	2,162,887
2024-07-23	96.040	96.700	94.640	94.960	52.243	2,346,242
2024-07-22	93.100	96.680	93.100	95.600	52.596	3,257,617
2024-07-19	99.800	100.70	90.680	92.420	50.846	9,996,237
2024-07-18	88.000	90.380	86.980	90.380	49.724	4,102,477
2024-07-17	85.760	87.780	85.520	87.780	48.293	2,646,733
2024-07-16	86.820	87.780	85.880	86.400	47.534	3,079,251
2024-07-15	89.000	89.280	86.100	87.620	48.205	3,753,921
2024-07-12	89.460	90.200	87.600	89.900	49.460	2,659,836
2024-07-11	86.160	89.100	84.920	88.880	48.898	3,428,735
2024-07-10	86.340	87.300	85.200	85.620	47.105	1,608,048
2024-07-09	87.300	87.940	86.000	86.000	47.314	2,206,794
2024-07-08	86.500	87.700	85.700	86.820	47.765	2,590,937
2024-07-05	86.220	88.040	86.060	86.780	47.743	1,830,114
2024-07-04	86.300	86.960	85.120	85.900	47.259	1,299,359
2024-07-03	85.300	86.780	83.360	86.280	47.468	3,918,020
2024-07-02	86.980	87.100	84.820	84.960	46.742	3,484,639
2024-07-01	89.280	89.660	86.740	87.520	48.150	2,852,287
2024-06-28	89.160	89.160	87.220	87.860	48.337	3,584,146
2024-06-27	91.020	91.820	88.740	88.740	48.821	2,401,794
2024-06-26	87.800	92.560	86.800	90.500	49.790	5,612,758
2024-06-25	92.740	93.360	87.380	87.460	48.117	4,213,782
2024-06-24	91.580	93.320	91.280	92.980	51.154	1,878,787
2024-06-20	90.020	92.280	89.800	92.280	50.769	4,280,610
2024-06-19	93.740	93.840	89.380	90.060	49.548	4,305,648
2024-06-18	94.000	94.480	92.220	94.040	51.737	2,142,636
2024-06-17	95.000	95.400	92.720	93.400	51.385	2,235,852
2024-06-14	97.560	97.600	94.460	94.940	52.232	1,813,833
2024-06-13	96.700	99.600	96.000	97.620	53.707	3,661,863
2024-06-12	95.840	98.200	95.420	96.980	53.355	1,872,697
2024-06-11	95.240	96.460	93.720	95.940	52.783	2,220,261
2024-06-10	95.120	95.140	92.580	94.400	51.935	4,985,353
2024-06-07	99.000	99.220	94.760	95.980	52.805	3,083,824
2024-06-05	99.460	100.15	97.960	98.740	54.323	1,594,045
2024-06-04	101.00	101.30	97.400	99.160	54.554	2,282,642
2024-06-03	100.45	103.30	100.35	100.80	55.456	2,730,414
2024-05-31	98.380	99.780	97.600	99.780	54.895	3,842,970
2024-05-30	95.060	98.180	94.640	98.180	54.015	2,620,266
2024-05-29	98.800	99.180	95.160	95.180	52.364	2,321,182

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-26	1.4541 SEK
2022-09-29	4.6000 SEK
2022-03-31	4.6000 SEK
2021-10-04	30.9000 SEK
2021-09-28	3.6617 SEK
2021-03-26	3.6617 SEK
2020-11-04	6.4080 SEK
2020-10-01	7.7250 SEK
2020-04-01	7.7250 SEK
2019-10-10	3.3278 SEK
2019-04-11	3.3278 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.