AB Electrolux (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	113.50	116.25	113.25	115.80	62.675	2,902,045
2023-09-08	113.50	113.80	111.80	112.65	60.970	1,523,219
2023-09-07	116.00	116.65	111.70	112.90	61.106	4,307,293
2023-09-06	117.05	117.60	116.05	116.70	63.162	1,508,685
2023-09-05	118.00	118.15	117.10	117.70	63.704	1,717,552
2023-09-04	118.45	120.35	117.70	118.60	64.191	1,641,998
2023-09-01	119.00	119.80	117.30	118.45	64.110	3,297,616
2023-08-31	120.85	121.95	120.10	120.65	65.300	2,339,602
2023-08-30	120.90	121.50	118.45	120.20	65.057	2,305,179
2023-08-29	118.80	120.45	118.40	120.25	65.084	2,189,186
2023-08-28	119.50	120.75	117.70	118.80	64.299	2,004,686
2023-08-25	120.40	122.00	118.90	119.50	64.678	2,509,161
2023-08-24	126.10	126.65	120.90	121.10	65.544	2,794,515
2023-08-23	127.70	127.80	124.70	125.10	67.709	1,557,594
2023-08-22	127.80	128.10	126.50	126.75	68.602	1,204,791
2023-08-21	127.05	129.05	126.75	126.95	68.710	1,120,295
2023-08-18	127.00	128.50	125.85	127.20	68.845	1,385,127
2023-08-17	127.40	128.25	127.00	128.00	69.278	1,235,905
2023-08-16	127.50	128.85	127.35	128.00	69.278	1,255,103
2023-08-15	128.50	128.80	127.20	128.40	69.495	1,195,884
2023-08-14	127.05	128.60	127.05	128.35	69.468	955,542
2023-08-11	127.90	128.70	126.75	128.20	69.387	1,130,472
2023-08-10	128.40	129.15	127.25	128.80	69.711	1,054,558
2023-08-09	127.50	128.80	127.10	127.15	68.818	1,435,921
2023-08-08	126.45	128.50	126.45	127.50	69.008	1,537,107
2023-08-07	125.55	127.80	125.40	127.55	69.035	1,052,963
2023-08-04	126.40	126.90	125.40	126.90	68.683	1,032,516
2023-08-03	125.85	126.40	123.90	125.60	67.979	1,726,221
2023-08-02	127.50	128.25	126.20	126.80	68.629	1,350,949
2023-08-01	130.00	130.30	127.85	128.45	69.522	1,727,622
2023-07-31	130.70	131.00	128.75	130.00	70.361	1,423,979
2023-07-28	129.00	131.00	128.20	130.60	70.686	1,761,050
2023-07-27	129.65	130.95	128.15	129.60	70.144	2,223,972
2023-07-26	126.50	129.45	126.50	128.90	69.766	1,818,001
2023-07-25	126.00	129.20	125.95	128.25	69.414	3,136,400
2023-07-24	121.40	126.40	120.50	126.35	68.385	4,017,177
2023-07-21	120.45	123.60	117.00	123.20	66.681	7,599,634
2023-07-20	142.55	146.00	117.95	122.30	66.193	19,511,198
2023-07-19	152.10	153.70	151.65	153.45	83.053	2,184,391
2023-07-18	151.10	153.00	150.10	152.10	82.322	1,454,486
2023-07-17	148.05	150.70	147.00	150.20	81.294	1,232,704
2023-07-14	150.40	152.20	148.75	149.20	80.753	1,380,326
2023-07-13	154.10	154.70	152.45	152.45	82.512	1,086,060
2023-07-12	150.00	154.05	149.60	153.55	83.107	1,586,133
2023-07-11	149.00	150.00	147.20	150.00	81.186	963,607
2023-07-10	147.00	148.65	144.90	148.30	80.266	1,252,631
2023-07-07	146.45	147.25	144.95	147.25	79.697	1,137,145
2023-07-06	148.20	148.65	145.80	146.45	79.264	1,672,362
2023-07-05	147.40	150.55	147.35	149.60	80.969	1,778,133
2023-07-04	147.90	148.70	147.00	148.70	80.482	624,487
2023-07-03	150.00	150.35	147.05	148.00	80.103	1,173,709
2023-06-30	146.35	147.95	146.15	147.20	79.670	1,573,160
2023-06-29	147.25	147.60	145.05	145.65	78.831	1,715,133
2023-06-28	145.95	147.50	145.00	147.35	79.751	2,549,309
2023-06-27	141.05	144.50	140.75	144.50	78.209	3,466,230
2023-06-26	138.85	141.05	137.70	140.25	75.909	2,855,352
2023-06-22	141.45	141.90	134.50	138.25	74.826	4,376,740
2023-06-21	144.35	145.95	143.40	144.30	78.101	2,741,129
2023-06-20	144.70	145.50	143.70	144.35	78.128	3,086,345
2023-06-19	144.00	146.25	142.95	144.95	78.452	2,890,750

← NewerPage 14 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.