AB Electrolux (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	104.00	107.00	103.25	103.60	56.072	1,392,361
2023-12-01	103.25	104.15	101.25	103.95	56.262	2,297,930
2023-11-30	104.50	104.95	103.20	103.25	55.883	2,968,235
2023-11-29	102.20	105.10	101.80	104.50	56.559	1,667,938
2023-11-28	103.10	103.20	101.35	102.30	55.369	1,201,550
2023-11-27	103.10	105.05	103.10	103.45	55.991	1,538,040
2023-11-24	103.00	103.55	100.85	103.25	55.883	1,155,134
2023-11-23	102.50	103.30	101.70	103.00	55.748	1,047,082
2023-11-22	103.10	103.50	100.35	102.25	55.342	2,520,827
2023-11-21	106.25	106.80	101.80	102.95	55.720	3,684,933
2023-11-20	105.00	106.05	104.60	106.05	57.398	1,146,997
2023-11-17	104.60	106.55	104.60	104.85	56.749	2,071,372
2023-11-16	103.30	104.60	102.75	103.85	56.208	2,113,287
2023-11-15	103.80	106.55	103.30	104.60	56.613	3,076,328
2023-11-14	98.580	103.25	98.120	103.25	55.883	2,478,959
2023-11-13	99.000	99.400	97.920	98.580	53.355	1,373,857
2023-11-10	100.50	100.50	97.660	98.660	53.399	1,785,683
2023-11-09	97.780	103.10	97.300	100.60	54.449	2,724,926
2023-11-08	96.300	99.440	95.720	98.620	53.377	2,394,446
2023-11-07	98.080	99.760	97.160	99.380	53.788	1,896,121
2023-11-06	99.000	99.900	97.920	98.660	53.399	1,549,820
2023-11-03	97.760	98.220	96.820	97.900	52.987	1,048,278
2023-11-02	95.700	98.820	95.520	96.240	52.089	2,113,099
2023-11-01	92.860	95.660	92.400	94.720	51.266	2,271,442
2023-10-31	93.400	95.340	93.040	93.600	50.660	2,543,167
2023-10-30	91.880	97.380	90.860	92.880	50.270	6,571,299
2023-10-27	90.400	95.600	86.880	90.000	48.711	12,186,116
2023-10-26	102.00	106.75	100.35	104.20	56.397	5,428,646
2023-10-25	105.80	106.65	103.50	105.05	56.857	1,858,273
2023-10-24	107.50	107.55	105.85	106.60	57.696	1,498,380
2023-10-23	108.70	108.80	104.75	107.50	58.183	2,732,833
2023-10-20	110.55	110.95	107.75	108.70	58.833	2,993,196
2023-10-19	110.20	113.60	109.25	111.35	60.267	2,109,760
2023-10-18	110.00	111.30	109.40	110.60	59.861	2,344,153
2023-10-17	109.80	111.20	109.30	110.60	59.861	2,097,853
2023-10-16	113.35	114.05	110.05	110.40	59.753	2,806,917
2023-10-13	114.50	114.50	112.75	113.35	61.349	1,208,021
2023-10-12	116.10	116.60	113.50	113.90	61.647	2,420,171
2023-10-11	114.10	115.35	113.50	114.90	62.188	2,092,545
2023-10-10	113.75	114.55	113.15	114.40	61.918	1,795,816
2023-10-09	113.10	113.70	111.45	112.20	60.727	1,223,607
2023-10-06	113.00	113.80	111.35	113.10	61.214	1,416,492
2023-10-05	112.25	113.75	111.95	112.70	60.998	1,486,237
2023-10-04	112.10	114.75	111.70	112.30	60.781	1,682,590
2023-10-03	111.40	113.65	110.95	112.80	61.052	2,370,333
2023-10-02	113.05	115.20	113.05	114.60	62.026	2,577,942
2023-09-29	112.00	113.95	111.00	113.05	61.187	3,248,434
2023-09-28	109.00	110.85	107.85	110.70	59.915	2,824,937
2023-09-27	109.70	111.20	109.45	109.75	59.401	1,719,762
2023-09-26	110.35	110.60	109.10	109.80	59.428	1,833,707
2023-09-25	112.20	112.50	109.85	110.50	59.807	2,115,582
2023-09-22	112.10	113.10	111.35	112.35	60.808	2,669,523
2023-09-21	115.05	115.30	111.80	112.85	61.079	4,047,640
2023-09-20	115.90	116.95	114.85	116.05	62.811	3,365,709
2023-09-19	113.80	115.85	113.70	115.80	62.675	2,517,757
2023-09-18	117.35	118.65	115.80	116.25	62.919	2,202,851
2023-09-15	119.60	120.40	117.65	117.85	63.785	2,901,293
2023-09-14	116.10	118.50	116.00	118.10	63.920	1,504,733
2023-09-13	115.75	119.10	115.70	116.30	62.946	1,751,737
2023-09-12	115.55	118.30	115.40	116.40	63.000	3,943,240

← NewerPage 13 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.