AB Electrolux (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	97.480	99.960	97.180	99.440	54.708	2,997,861
2024-05-27	95.440	97.060	94.740	96.940	53.333	1,320,909
2024-05-24	95.240	96.100	94.800	95.440	52.508	1,562,980
2024-05-23	97.000	97.120	95.260	96.120	52.882	2,796,885
2024-05-22	98.480	98.480	96.520	97.260	53.509	3,161,701
2024-05-21	100.95	100.95	98.100	98.820	54.367	4,137,543
2024-05-20	102.35	102.35	100.10	101.25	55.704	2,556,571
2024-05-17	102.75	103.65	99.620	101.85	56.034	2,545,063
2024-05-16	102.00	103.80	101.40	103.05	56.694	2,700,059
2024-05-15	105.00	105.80	101.80	101.95	56.089	2,910,117
2024-05-14	100.30	104.65	100.15	104.55	57.519	2,852,494
2024-05-13	101.50	101.50	99.260	100.30	55.181	1,615,786
2024-05-10	97.580	101.35	97.580	101.00	55.566	3,704,093
2024-05-08	97.540	98.700	96.680	96.860	53.289	1,029,211
2024-05-07	96.800	98.540	96.000	98.380	54.125	2,830,750
2024-05-06	96.320	97.080	95.160	96.020	52.827	1,885,834
2024-05-03	92.460	96.540	91.680	96.000	52.816	4,503,557
2024-05-02	97.000	97.000	91.160	91.800	50.505	8,220,504
2024-04-30	98.540	98.800	95.640	97.320	53.542	1,995,230
2024-04-29	97.800	99.220	96.180	98.540	54.213	4,977,872
2024-04-26	92.660	96.120	90.800	95.460	52.519	7,838,853
2024-04-25	92.140	95.500	88.280	89.640	48.517	4,438,042
2024-04-24	95.260	95.700	92.280	92.500	50.065	2,161,096
2024-04-23	94.800	95.260	93.380	95.180	51.515	2,712,946
2024-04-22	92.040	93.800	91.800	93.400	50.552	2,448,212
2024-04-19	88.600	91.440	87.960	91.080	49.296	4,567,082
2024-04-18	89.620	90.360	88.240	90.200	48.820	4,638,461
2024-04-17	90.060	90.600	88.540	89.500	48.441	3,269,435
2024-04-16	89.420	90.580	88.340	90.320	48.885	4,411,390
2024-04-15	90.000	93.600	90.000	90.260	48.852	3,433,525
2024-04-12	95.600	97.640	89.420	90.100	48.766	5,714,991
2024-04-11	93.720	95.200	92.700	94.380	51.082	2,933,839
2024-04-10	96.380	99.360	93.680	94.000	50.876	4,331,584
2024-04-09	93.240	96.600	92.240	95.160	51.504	2,396,858
2024-04-08	93.000	94.540	92.020	94.040	50.898	2,417,870
2024-04-05	96.480	96.480	92.440	92.980	50.324	3,319,578
2024-04-04	95.000	97.900	93.120	97.660	52.857	4,539,474
2024-04-03	92.680	96.700	92.180	95.000	51.418	3,952,621
2024-04-02	95.260	96.060	92.680	92.680	50.162	3,140,875
2024-03-28	97.680	98.000	95.560	95.620	51.753	1,125,983
2024-03-27	94.660	97.600	94.560	97.120	52.565	2,025,574
2024-03-26	92.020	95.000	91.980	94.800	51.309	1,865,978
2024-03-25	91.540	92.880	91.500	92.340	49.978	1,752,293
2024-03-22	91.500	93.040	91.400	92.420	50.021	1,701,641
2024-03-21	93.000	93.060	90.520	91.760	49.664	3,138,296
2024-03-20	90.900	92.020	89.200	91.020	49.263	2,278,267
2024-03-19	90.020	91.180	88.580	91.180	49.350	3,055,969
2024-03-18	91.140	91.760	90.320	90.340	48.895	2,485,882
2024-03-15	93.000	93.520	91.280	91.280	49.404	9,961,302
2024-03-14	94.080	95.680	93.000	93.000	50.335	2,439,496
2024-03-13	93.120	95.000	92.840	93.980	50.866	2,150,917
2024-03-12	91.400	94.200	91.220	93.180	50.433	3,958,536
2024-03-11	89.640	90.000	88.420	89.960	48.690	1,268,828
2024-03-08	90.040	91.140	89.300	90.140	48.787	1,879,819
2024-03-07	87.200	89.980	86.540	89.740	48.571	2,446,123
2024-03-06	86.860	89.320	86.580	88.100	47.683	2,253,758
2024-03-05	87.380	87.720	86.520	86.860	47.012	1,807,684
2024-03-04	90.680	90.760	87.880	88.040	47.651	1,636,994
2024-03-01	88.280	90.680	88.280	90.680	49.079	1,927,948
2024-02-29	88.300	89.160	87.080	88.600	47.954	1,759,125

← NewerPage 11 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.