AB Electrolux (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	145.00	145.90	143.90	144.75	78.344	3,541,079
2023-06-15	144.70	146.05	143.25	144.50	78.209	2,448,019
2023-06-14	144.10	145.40	143.80	145.40	78.696	1,574,883
2023-06-13	144.00	146.60	142.95	143.85	77.857	2,348,804
2023-06-12	144.15	145.15	142.80	143.20	77.505	1,348,465
2023-06-09	145.35	145.85	143.55	143.95	77.911	1,667,262
2023-06-08	145.50	145.80	142.90	144.40	78.155	2,405,799
2023-06-07	146.40	147.30	144.90	145.65	78.831	2,158,495
2023-06-05	148.20	149.15	146.30	147.45	79.806	1,810,023
2023-06-02	145.30	149.25	143.95	148.50	80.374	2,524,538
2023-06-01	143.80	145.40	142.00	143.70	77.776	2,714,857
2023-05-31	147.00	147.20	142.65	142.90	77.343	29,349,918
2023-05-30	152.85	152.95	148.05	148.70	80.482	3,552,790
2023-05-29	157.15	158.00	151.80	153.70	83.188	1,525,745
2023-05-26	157.05	157.45	154.50	157.05	85.001	1,865,236
2023-05-25	158.80	158.95	155.45	157.05	85.001	2,727,773
2023-05-24	160.20	160.70	157.90	158.00	85.516	2,081,463
2023-05-23	163.45	163.60	161.50	161.80	87.572	1,449,480
2023-05-22	161.00	164.80	160.80	164.00	88.763	1,573,824
2023-05-19	162.60	164.80	162.60	163.65	88.574	1,944,794
2023-05-17	160.95	161.85	160.00	161.00	87.139	1,004,002
2023-05-16	162.15	163.55	159.50	161.65	87.491	3,055,404
2023-05-15	165.55	166.55	159.10	162.50	87.951	2,644,268
2023-05-12	166.00	166.95	162.80	165.60	89.629	1,721,596
2023-05-11	165.40	165.65	163.70	165.05	89.331	1,613,659
2023-05-10	165.05	172.05	162.95	165.90	89.791	3,960,095
2023-05-09	166.95	166.95	163.90	164.75	89.169	3,119,394
2023-05-08	169.45	169.45	166.00	166.95	90.360	2,131,857
2023-05-05	167.65	169.80	165.30	169.80	91.902	3,004,824
2023-05-04	173.70	173.70	166.90	168.30	91.090	5,231,224
2023-05-03	162.40	175.15	160.70	173.70	94.013	8,648,949
2023-05-02	170.00	170.00	158.95	163.20	88.330	13,812,039
2023-04-28	141.40	158.45	141.25	154.55	83.648	16,838,900
2023-04-27	135.75	136.00	132.20	133.80	72.418	3,421,652
2023-04-26	134.90	137.70	132.45	136.00	73.608	4,224,895
2023-04-25	135.50	136.95	133.70	135.80	73.500	3,225,886
2023-04-24	135.75	136.25	134.45	134.90	73.013	1,955,906
2023-04-21	135.70	136.35	134.45	135.25	73.202	2,148,792
2023-04-20	135.70	136.65	133.95	136.50	73.879	2,241,405
2023-04-19	136.35	136.60	134.20	135.15	73.148	2,365,200
2023-04-18	135.20	137.40	135.20	136.55	73.906	2,740,238
2023-04-17	133.35	136.45	133.35	135.10	73.121	4,583,559
2023-04-14	128.20	132.65	127.40	132.50	71.714	4,107,666
2023-04-13	126.75	128.05	125.60	127.70	69.116	2,290,785
2023-04-12	126.70	128.05	125.25	126.30	68.358	3,370,096
2023-04-11	123.30	127.15	123.30	127.15	68.818	3,314,367
2023-04-06	125.00	125.10	122.70	125.05	67.682	1,298,592
2023-04-05	125.85	126.75	123.05	123.95	67.086	3,520,303
2023-04-04	125.15	127.15	125.15	125.55	67.952	2,499,327
2023-04-03	125.75	126.10	124.15	124.45	67.357	2,326,044
2023-03-31	122.80	126.22	122.36	125.92	68.153	3,111,333
2023-03-30	118.94	123.26	118.90	123.16	66.659	3,302,923
2023-03-29	117.54	118.94	116.78	118.94	64.375	2,103,153
2023-03-28	119.26	120.20	116.92	117.04	63.346	1,773,041
2023-03-27	119.40	119.82	117.54	118.10	63.920	1,585,384
2023-03-24	119.50	119.52	116.80	117.50	63.595	2,066,606
2023-03-23	119.44	119.94	117.82	119.70	64.786	2,135,411
2023-03-22	121.66	122.06	119.36	119.66	64.765	2,014,238
2023-03-21	122.00	124.14	121.30	121.66	65.847	4,207,893
2023-03-20	115.40	118.78	114.70	118.42	64.093	4,294,871

← NewerPage 15 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.