AB Electrolux (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	117.90	121.80	116.38	121.76	63.411	5,549,856
2022-09-27	120.18	120.18	117.42	118.10	61.505	3,011,055
2022-09-26	118.86	121.44	117.54	119.26	62.109	3,764,696
2022-09-23	117.32	119.86	114.86	118.14	61.526	4,807,836
2022-09-22	116.76	117.30	115.26	116.08	60.453	3,281,528
2022-09-21	117.02	118.60	116.30	118.34	61.630	2,638,005
2022-09-20	120.42	120.52	116.44	117.38	61.130	4,690,607
2022-09-19	120.50	120.92	119.62	120.12	62.557	2,727,647
2022-09-16	121.00	122.68	119.84	122.04	63.557	5,255,094
2022-09-15	123.20	124.88	122.00	122.00	63.536	4,516,995
2022-09-14	123.38	125.96	122.02	123.26	64.193	4,908,819
2022-09-13	129.00	130.40	123.52	123.96	64.557	7,332,931
2022-09-12	122.88	131.48	120.68	131.44	68.453	10,455,098
2022-09-09	125.42	129.60	125.00	129.50	67.442	3,254,476
2022-09-08	126.54	127.74	122.22	124.66	64.922	4,057,101
2022-09-07	126.00	126.14	123.38	125.82	65.526	5,604,267
2022-09-06	127.04	131.44	126.42	126.78	66.026	3,652,091
2022-09-05	129.00	129.00	124.94	127.16	66.224	4,160,905
2022-09-02	131.00	132.68	129.26	131.84	68.661	3,669,232
2022-09-01	131.28	134.00	128.08	130.26	67.838	6,134,353
2022-08-31	138.98	139.08	135.24	135.24	70.432	4,019,912
2022-08-30	136.96	140.58	136.34	137.20	71.452	3,683,866
2022-08-29	135.00	137.62	134.04	136.38	71.025	2,652,713
2022-08-26	141.28	141.42	136.10	136.54	71.109	3,413,416
2022-08-25	141.50	142.50	139.46	139.78	72.796	2,485,990
2022-08-24	140.20	140.70	138.26	139.50	72.650	2,215,636
2022-08-23	142.12	144.00	140.24	140.72	73.286	2,470,609
2022-08-22	145.00	145.18	142.00	142.12	74.015	2,919,011
2022-08-19	149.48	149.92	145.14	145.22	75.629	3,591,653
2022-08-18	149.50	151.02	148.74	149.48	77.848	2,207,781
2022-08-17	153.68	154.88	149.44	149.44	77.827	2,402,461
2022-08-16	154.38	154.48	151.58	153.20	79.785	1,968,237
2022-08-15	155.24	156.40	152.92	153.96	80.181	1,868,019
2022-08-12	155.14	157.88	154.98	156.22	81.358	1,739,897
2022-08-11	151.50	155.78	151.50	155.24	80.847	2,592,013
2022-08-10	144.54	151.90	144.12	151.50	78.900	2,695,595
2022-08-09	149.50	149.76	144.90	145.14	75.587	1,943,424
2022-08-08	147.30	150.04	147.24	149.28	77.744	1,168,285
2022-08-05	148.68	151.08	146.70	147.10	76.608	2,576,225
2022-08-04	143.76	150.20	143.28	148.46	77.317	3,210,974
2022-08-03	142.60	142.88	140.36	142.88	74.411	2,719,393
2022-08-02	143.44	143.80	141.88	142.60	74.265	2,352,058
2022-08-01	145.20	146.50	143.56	145.04	75.535	1,736,445
2022-07-29	141.16	146.48	140.70	145.88	75.973	3,269,737
2022-07-28	138.44	140.92	138.08	140.46	73.150	4,088,668
2022-07-27	138.36	140.92	137.04	137.06	71.380	3,553,813
2022-07-26	144.38	144.50	137.60	137.92	71.827	5,761,505
2022-07-25	143.00	145.40	142.54	144.76	75.390	3,027,116
2022-07-22	140.14	145.10	137.68	144.12	75.056	5,916,901
2022-07-21	132.00	142.64	131.30	140.90	73.379	18,627,113
2022-07-20	147.42	148.18	144.06	146.70	76.400	2,566,951
2022-07-19	141.54	147.18	141.54	146.36	76.223	2,540,735
2022-07-18	140.10	144.18	140.10	142.94	74.442	2,614,799
2022-07-15	139.04	141.88	137.88	140.20	73.015	3,766,658
2022-07-14	145.50	146.10	138.36	140.06	72.942	5,071,960
2022-07-13	149.10	149.40	144.92	145.80	75.931	2,661,618
2022-07-12	144.80	149.42	143.30	149.42	77.816	2,917,575
2022-07-11	145.00	147.56	144.36	145.94	76.004	1,501,550
2022-07-08	144.88	147.88	144.04	146.52	76.306	2,291,498
2022-07-07	144.84	146.56	143.28	146.56	76.327	2,653,529

← NewerPage 18 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.