AB Electrolux (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	118.50	120.38	114.02	115.00	62.242	5,629,978
2023-03-16	117.26	118.56	114.80	117.80	63.758	3,719,006
2023-03-15	121.62	121.66	116.98	116.98	63.314	4,743,706
2023-03-14	123.10	124.28	121.74	122.06	66.063	3,512,173
2023-03-13	124.92	124.98	120.08	123.44	66.810	3,260,919
2023-03-10	123.82	124.98	122.92	124.20	67.222	2,674,510
2023-03-09	125.24	126.40	124.16	125.58	67.969	3,145,559
2023-03-08	125.40	125.82	124.68	124.98	67.644	2,796,116
2023-03-07	128.18	128.34	125.72	126.06	68.228	3,383,014
2023-03-06	128.90	129.88	127.44	128.36	69.473	2,914,661
2023-03-03	125.78	127.70	125.42	127.30	68.900	2,310,792
2023-03-02	125.20	126.12	124.12	125.16	67.741	3,135,440
2023-03-01	127.20	127.52	125.20	125.20	67.763	3,601,830
2023-02-28	129.20	129.20	126.92	127.02	68.748	4,211,992
2023-02-27	130.00	130.32	127.86	129.20	69.928	2,748,779
2023-02-24	131.00	132.50	129.16	129.80	70.253	1,895,752
2023-02-23	130.90	131.96	127.02	130.74	70.761	3,559,760
2023-02-22	130.18	133.62	129.90	132.48	71.703	2,825,390
2023-02-21	130.10	138.42	130.10	131.96	71.422	11,420,878
2023-02-20	128.30	129.28	127.82	128.08	69.322	1,935,248
2023-02-17	127.86	127.98	126.42	127.68	69.105	2,424,360
2023-02-16	128.90	129.72	127.10	128.30	69.441	2,277,296
2023-02-15	126.80	128.70	126.10	128.14	69.354	2,845,044
2023-02-14	128.62	130.34	127.24	127.34	68.921	3,102,624
2023-02-13	129.00	129.00	127.20	128.42	69.506	2,520,487
2023-02-10	129.90	130.00	127.08	128.16	69.365	3,448,702
2023-02-09	130.10	130.62	128.82	129.86	70.285	3,251,428
2023-02-08	129.94	130.16	128.58	129.50	70.090	4,950,164
2023-02-07	129.00	129.64	128.16	129.62	70.155	4,409,259
2023-02-06	131.00	131.18	128.04	129.76	70.231	5,290,783
2023-02-03	130.24	132.00	128.34	132.00	71.443	9,902,739
2023-02-02	134.20	136.50	130.62	133.70	72.363	18,824,055
2023-02-01	147.46	149.90	146.88	147.28	79.713	4,436,651
2023-01-31	150.94	151.86	146.94	147.56	79.865	4,527,966
2023-01-30	152.34	152.34	150.06	151.98	82.257	1,622,073
2023-01-27	151.46	153.04	150.08	151.64	82.073	1,720,282
2023-01-26	151.40	153.62	150.76	151.84	82.182	3,010,491
2023-01-25	151.00	152.40	149.68	150.86	81.651	2,113,399
2023-01-24	151.98	152.30	150.76	151.14	81.803	2,370,763
2023-01-23	151.70	153.24	150.38	151.70	82.106	2,584,604
2023-01-20	150.50	151.58	149.24	150.40	81.402	1,959,599
2023-01-19	154.42	154.92	150.00	150.00	81.186	2,279,221
2023-01-18	154.34	157.00	154.34	155.60	84.217	1,831,873
2023-01-17	160.00	160.32	153.90	155.80	84.325	4,052,035
2023-01-16	159.00	161.66	158.46	161.26	87.280	1,790,967
2023-01-13	156.90	159.12	156.42	157.74	85.375	1,969,022
2023-01-12	158.50	158.62	153.42	157.50	85.245	5,789,218
2023-01-11	159.38	162.98	146.54	159.00	86.057	10,858,407
2023-01-10	162.36	162.36	158.54	159.38	86.262	3,141,298
2023-01-09	159.00	163.32	158.88	163.32	88.395	4,078,426
2023-01-05	154.64	157.26	153.00	157.26	85.115	3,180,599
2023-01-04	147.92	149.86	144.84	149.48	80.904	3,228,353
2023-01-03	145.30	148.84	145.10	147.64	79.908	1,746,091
2023-01-02	141.86	145.36	141.22	145.36	78.674	1,431,711
2022-12-30	143.72	144.24	140.78	140.78	76.195	1,309,489
2022-12-29	141.00	144.66	140.48	144.36	78.133	1,507,834
2022-12-28	143.38	143.50	140.18	141.04	76.336	1,209,820
2022-12-27	141.84	143.82	141.62	143.04	77.419	1,315,531
2022-12-23	138.56	141.16	138.56	140.36	75.968	830,444
2022-12-22	139.42	140.54	137.54	138.50	74.961	981,236

← NewerPage 16 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.