AB Electrolux (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	88.300	89.160	87.080	88.600	47.954	1,759,125
2024-02-28	89.020	89.440	87.280	88.300	47.791	1,637,401
2024-02-27	86.240	89.360	86.140	89.100	48.224	4,221,315
2024-02-26	90.300	90.600	84.400	86.240	46.676	5,699,083
2024-02-23	90.040	90.860	89.540	90.400	48.928	1,719,875
2024-02-22	89.360	91.880	89.080	91.120	49.318	2,025,901
2024-02-21	87.540	90.100	87.540	88.780	48.051	2,770,086
2024-02-20	86.720	87.620	86.300	87.540	47.380	3,704,930
2024-02-19	87.520	88.340	86.100	86.980	47.077	2,965,897
2024-02-16	87.700	90.400	87.660	88.220	47.748	3,133,073
2024-02-15	87.120	88.180	86.780	87.200	47.196	3,806,464
2024-02-14	86.360	87.760	85.680	86.240	46.676	3,813,326
2024-02-13	88.920	91.140	87.660	87.660	47.445	4,237,392
2024-02-12	88.740	89.940	87.760	89.140	48.246	4,496,932
2024-02-09	88.240	89.380	87.800	88.740	48.029	2,512,089
2024-02-08	89.440	90.060	87.240	88.360	47.824	2,767,532
2024-02-07	89.000	90.820	87.880	89.120	48.235	5,083,433
2024-02-06	91.500	92.280	89.400	90.360	48.906	7,003,308
2024-02-05	95.300	97.560	91.840	92.000	49.794	5,572,535
2024-02-02	100.60	103.45	90.860	98.160	53.128	11,457,312
2024-02-01	96.980	99.460	95.820	97.460	52.749	2,437,620
2024-01-31	98.220	98.980	96.800	98.000	53.041	1,850,444
2024-01-30	99.500	100.05	97.000	97.920	52.998	2,870,036
2024-01-29	100.00	101.35	99.140	100.95	54.638	1,622,624
2024-01-26	99.320	101.05	98.580	100.60	54.449	2,720,471
2024-01-25	97.600	100.20	97.600	99.180	53.680	2,089,194
2024-01-24	98.480	99.480	97.740	98.080	53.085	1,369,260
2024-01-23	98.620	99.200	96.860	97.720	52.890	2,037,449
2024-01-22	94.000	97.500	94.000	97.320	52.673	4,779,607
2024-01-19	94.400	95.300	93.380	93.400	50.552	1,732,142
2024-01-18	94.720	95.320	93.580	94.300	51.039	2,063,623
2024-01-17	97.000	97.500	94.500	94.700	51.255	3,289,707
2024-01-16	96.000	99.720	95.800	98.260	53.182	3,096,477
2024-01-15	95.980	98.300	95.220	97.020	52.511	4,203,153
2024-01-12	102.50	103.25	94.200	97.900	52.987	13,462,432
2024-01-11	103.30	105.15	102.40	102.85	55.666	1,863,089
2024-01-10	104.90	105.10	100.45	103.05	55.775	4,321,434
2024-01-09	106.00	106.45	104.95	104.95	56.803	1,726,052
2024-01-08	103.50	105.65	103.10	105.65	57.182	2,025,234
2024-01-05	104.35	104.35	101.80	103.85	56.208	1,158,764
2024-01-04	101.85	104.95	101.65	104.35	56.478	3,328,759
2024-01-03	109.00	110.20	104.15	104.15	56.370	3,445,829
2024-01-02	108.85	110.00	107.90	108.55	58.751	1,292,059
2023-12-29	107.90	109.65	107.90	108.10	58.508	1,564,821
2023-12-28	109.10	109.75	107.25	107.95	58.427	1,653,876
2023-12-27	108.55	109.30	107.70	108.75	58.860	1,823,001
2023-12-22	109.00	109.50	107.30	108.55	58.751	1,959,981
2023-12-21	109.50	109.60	108.35	109.00	58.995	1,498,459
2023-12-20	109.55	111.25	109.20	110.40	59.753	1,922,785
2023-12-19	107.10	110.75	107.10	109.45	59.238	2,701,148
2023-12-18	106.10	107.35	105.30	107.05	57.940	1,938,055
2023-12-15	108.30	109.90	106.00	106.35	57.561	4,200,274
2023-12-14	102.65	107.50	101.35	107.25	58.048	8,043,334
2023-12-13	100.00	100.85	98.820	98.900	53.528	2,357,164
2023-12-12	103.15	103.35	100.25	100.45	54.367	2,424,042
2023-12-11	104.05	104.30	102.95	103.15	55.829	2,268,063
2023-12-08	105.85	106.00	102.85	104.70	56.668	3,088,808
2023-12-07	104.80	107.35	103.55	105.30	56.992	3,080,024
2023-12-06	103.40	105.55	101.80	105.20	56.938	3,308,951
2023-12-05	102.90	103.80	101.90	103.20	55.856	1,947,826

← NewerPage 12 of 22 · 1,262 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.