AB Electrolux (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	137.50	139.74	137.24	139.46	75.481	1,555,049
2022-12-20	138.14	138.50	136.10	137.08	74.193	2,105,311
2022-12-19	140.00	140.86	139.04	140.00	75.773	1,723,881
2022-12-16	144.56	145.88	139.86	140.00	75.773	4,340,970
2022-12-15	149.86	149.92	144.00	144.00	77.938	2,827,407
2022-12-14	151.70	151.70	149.10	151.00	81.727	1,858,740
2022-12-13	147.36	157.10	147.36	152.28	82.420	3,532,505
2022-12-12	147.14	147.98	145.46	146.54	79.313	1,923,043
2022-12-09	147.64	150.12	147.22	148.38	80.309	2,513,720
2022-12-08	149.90	150.50	145.42	147.62	79.898	2,091,437
2022-12-07	149.86	151.68	149.62	149.90	81.132	2,433,414
2022-12-06	151.88	152.50	149.68	150.38	81.391	1,722,345
2022-12-05	152.22	152.72	150.88	151.88	82.203	1,503,892
2022-12-02	150.24	153.18	149.86	152.22	82.387	2,082,059
2022-12-01	150.00	152.20	149.42	150.90	81.673	3,735,732
2022-11-30	149.14	150.92	147.16	148.52	80.385	5,006,991
2022-11-29	145.38	146.94	144.76	145.58	78.793	1,620,959
2022-11-28	144.92	145.82	143.70	145.08	78.523	1,676,172
2022-11-25	143.72	146.38	143.00	145.76	78.891	2,257,586
2022-11-24	139.70	144.50	139.70	143.32	77.570	2,545,754
2022-11-23	140.18	140.80	137.82	139.70	75.611	1,638,267
2022-11-22	138.50	139.96	137.74	138.80	75.124	2,027,815
2022-11-21	140.34	142.00	137.28	138.22	74.810	2,972,268
2022-11-18	142.50	143.76	140.88	141.90	76.802	3,071,108
2022-11-17	142.60	144.84	140.12	141.36	76.509	4,117,034
2022-11-16	148.80	149.12	142.44	142.76	77.267	2,997,113
2022-11-15	152.64	153.52	147.68	148.74	80.504	3,409,012
2022-11-14	152.96	154.24	151.14	152.54	82.560	3,191,643
2022-11-11	149.56	152.20	147.64	151.76	82.138	3,817,497
2022-11-10	140.60	146.96	138.32	146.96	79.540	3,747,756
2022-11-09	142.50	142.90	140.28	141.60	76.639	2,223,485
2022-11-08	137.00	142.34	136.52	142.18	76.953	3,456,135
2022-11-07	133.90	137.86	132.82	136.84	74.063	2,274,961
2022-11-04	132.00	135.24	131.28	134.52	72.807	1,331,455
2022-11-03	132.00	132.72	130.06	131.16	70.989	1,788,362
2022-11-02	133.00	134.58	132.20	133.38	72.190	3,055,631
2022-11-01	135.84	138.82	132.42	132.42	71.671	3,370,338
2022-10-31	136.68	137.74	134.40	136.26	73.749	2,459,176
2022-10-28	124.00	138.94	122.50	136.68	73.976	7,389,878
2022-10-27	127.18	130.82	126.90	130.12	70.426	3,684,720
2022-10-26	127.18	129.62	126.40	127.18	68.835	3,102,495
2022-10-25	124.76	127.18	122.10	127.18	68.835	2,767,872
2022-10-24	122.28	124.54	121.12	124.26	67.254	3,217,176
2022-10-21	119.70	123.00	118.28	121.08	65.533	5,663,424
2022-10-20	122.00	123.20	118.90	121.30	65.652	3,360,541
2022-10-19	125.98	128.24	122.66	122.66	66.388	3,608,548
2022-10-18	124.90	127.60	123.74	125.94	68.163	3,765,438
2022-10-17	122.78	124.16	120.56	123.76	66.984	2,968,704
2022-10-14	124.18	125.32	121.26	123.02	66.583	3,308,158
2022-10-13	118.34	124.14	118.20	122.50	66.302	4,090,351
2022-10-12	120.16	121.14	118.40	118.96	64.386	2,788,226
2022-10-11	116.52	119.88	116.44	119.66	64.765	2,462,880
2022-10-10	115.58	118.60	114.30	117.72	63.715	3,437,326
2022-10-07	118.60	118.60	115.46	116.30	62.946	2,945,665
2022-10-06	120.46	121.86	117.74	118.68	64.234	3,223,525
2022-10-05	120.32	120.82	116.50	117.74	63.725	4,207,379
2022-10-04	120.42	122.22	119.62	121.54	65.782	4,066,269
2022-10-03	116.02	118.34	114.10	118.28	64.018	5,286,263
2022-09-30	116.04	116.92	114.54	116.22	62.903	3,223,936
2022-09-29	116.92	117.00	114.02	114.72	62.091	4,584,360

← NewerPage 17 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.