AB Electrolux (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	141.40	144.82	141.20	144.14	75.067	3,598,762
2022-07-05	140.88	141.80	137.28	140.36	73.098	3,297,387
2022-07-04	139.78	140.36	138.04	140.36	73.098	1,788,935
2022-07-01	136.38	140.06	136.08	138.42	72.088	1,793,523
2022-06-30	138.00	138.20	135.20	137.66	71.692	3,993,449
2022-06-29	138.58	141.10	137.24	139.02	72.400	2,361,254
2022-06-28	139.42	141.02	138.40	138.82	72.296	1,879,223
2022-06-27	138.94	141.28	137.42	139.16	72.473	2,374,764
2022-06-23	135.00	135.58	132.34	134.64	70.119	2,606,036
2022-06-22	135.62	135.74	132.30	135.08	70.348	3,805,506
2022-06-21	138.18	140.10	136.88	137.22	71.463	1,894,006
2022-06-20	136.02	137.70	133.56	137.08	71.390	2,380,166
2022-06-17	136.38	138.40	134.90	135.60	70.619	4,687,739
2022-06-16	134.86	138.00	132.62	135.06	70.338	5,979,866
2022-06-15	134.84	137.26	134.28	135.62	70.630	3,356,408
2022-06-14	137.00	137.64	130.66	134.04	69.807	5,667,236
2022-06-13	140.72	142.20	136.68	136.68	71.182	6,677,927
2022-06-10	143.66	145.96	142.02	143.42	74.692	4,840,610
2022-06-09	147.60	148.96	143.90	144.06	75.025	5,699,574
2022-06-08	147.44	151.24	147.44	149.70	77.962	3,474,311
2022-06-07	153.12	153.40	143.92	147.12	76.619	7,477,134
2022-06-03	153.14	154.76	151.80	152.32	79.327	1,982,734
2022-06-02	152.54	154.58	151.48	153.14	79.754	2,478,028
2022-06-01	151.48	156.76	150.70	153.32	79.848	3,472,822
2022-05-31	153.00	156.40	151.22	151.58	78.941	7,333,680
2022-05-30	152.00	155.22	151.38	153.02	79.691	2,308,860
2022-05-27	143.60	151.92	143.10	151.74	79.025	8,774,290
2022-05-25	143.38	143.50	140.24	141.04	73.452	3,637,939
2022-05-24	144.32	146.48	142.90	142.98	74.463	7,180,229
2022-05-23	148.42	149.00	143.24	146.20	76.140	6,125,443
2022-05-20	150.10	152.70	146.08	146.78	76.442	3,556,670
2022-05-19	150.28	150.98	146.42	149.02	77.608	4,794,502
2022-05-18	159.64	161.92	151.94	151.94	79.129	4,646,317
2022-05-17	156.40	159.08	154.60	158.74	82.670	2,735,678
2022-05-16	158.36	158.36	153.68	154.20	80.306	3,078,929
2022-05-13	155.78	158.72	155.68	157.84	82.202	3,137,650
2022-05-12	150.60	155.38	147.58	154.98	80.712	4,565,072
2022-05-11	153.00	153.62	149.80	153.00	79.681	4,031,296
2022-05-10	150.36	155.48	149.32	152.94	79.650	4,967,260
2022-05-09	150.38	151.40	146.00	148.90	77.546	3,609,122
2022-05-06	148.10	151.84	147.14	151.50	78.900	3,930,820
2022-05-05	156.32	158.20	148.64	149.16	77.681	3,590,446
2022-05-04	150.14	155.62	147.18	154.14	80.275	4,876,585
2022-05-03	146.40	151.98	145.30	151.70	79.004	6,096,419
2022-05-02	149.70	149.70	142.66	142.98	74.463	6,194,528
2022-04-29	154.00	161.32	146.30	151.24	78.764	7,273,252
2022-04-28	154.50	158.50	154.28	158.02	82.295	4,751,769
2022-04-27	153.50	156.68	152.36	153.60	79.993	3,147,127
2022-04-26	155.68	158.22	153.00	153.50	79.941	4,092,018
2022-04-25	152.04	154.40	151.20	153.32	79.848	3,130,178
2022-04-22	155.48	159.30	155.00	156.10	81.295	3,627,048
2022-04-21	154.06	158.94	153.64	157.40	81.972	3,367,563
2022-04-20	154.90	156.50	153.20	154.18	80.295	2,727,878
2022-04-19	151.58	155.14	150.06	154.02	80.212	3,788,909
2022-04-14	148.92	151.58	147.88	151.58	78.941	1,654,903
2022-04-13	148.96	148.98	146.32	148.28	77.223	1,813,768
2022-04-12	144.00	150.64	142.50	148.96	77.577	3,774,870
2022-04-11	145.42	147.42	144.44	144.86	75.442	2,532,230
2022-04-08	144.82	146.44	141.72	146.00	76.035	3,038,732
2022-04-07	139.50	146.74	139.50	143.90	74.942	5,305,361

← NewerPage 19 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.