AB Electrolux (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	24.440	25.430	24.050	24.590	24.590	4,193,677
2026-07-27	23.280	24.560	23.280	24.250	24.250	3,920,080
2026-07-24	22.070	22.910	22.040	22.830	22.830	2,565,886
2026-07-23	22.560	23.060	22.080	22.210	22.210	2,463,812
2026-07-22	22.620	23.230	22.230	22.610	22.610	3,906,985
2026-07-21	23.090	23.180	21.810	22.490	22.490	4,175,928
2026-07-20	23.780	23.850	23.080	23.080	23.080	3,220,737
2026-07-17	24.160	24.410	23.780	23.780	23.780	4,345,621
2026-07-16	25.000	25.310	24.140	24.400	24.400	2,578,134
2026-07-15	24.310	25.480	23.950	24.960	24.960	3,132,038
2026-07-14	24.500	25.020	24.140	24.140	24.140	4,224,899
2026-07-13	24.420	24.890	24.140	24.570	24.570	2,660,294
2026-07-10	25.190	25.210	24.440	24.560	24.560	4,840,038
2026-07-09	25.500	25.540	24.760	25.200	25.200	4,162,349
2026-07-08	26.800	26.800	24.800	25.070	25.070	6,428,553
2026-07-07	27.680	27.940	26.620	26.890	26.890	4,528,290
2026-07-06	28.200	28.490	27.540	27.540	27.540	3,209,881
2026-07-03	28.400	28.760	28.110	28.200	28.200	2,450,089
2026-07-02	29.440	29.510	27.880	28.260	28.260	3,893,155
2026-07-01	30.600	31.140	29.210	29.450	29.450	3,772,873
2026-06-30	29.900	31.310	29.850	30.670	30.670	2,431,891
2026-06-29	30.270	30.700	29.610	29.700	29.700	1,507,496
2026-06-26	29.800	30.740	29.120	30.190	30.190	3,555,965
2026-06-25	28.500	29.900	27.950	29.900	29.900	5,052,146
2026-06-24	27.300	28.520	26.690	28.520	28.520	3,387,923
2026-06-23	28.060	28.060	27.020	27.300	27.300	1,843,806
2026-06-22	28.780	28.860	28.120	28.180	28.180	4,767,553
2026-06-18	27.680	29.140	27.320	29.000	29.000	5,718,639
2026-06-17	28.330	28.330	27.320	27.800	27.800	2,590,615
2026-06-16	29.590	29.590	27.760	28.330	28.330	5,687,155
2026-06-15	30.690	30.900	29.490	29.490	29.490	1,702,450
2026-06-12	30.090	31.390	29.580	29.580	29.580	2,220,247
2026-06-11	28.900	31.100	28.320	29.900	29.900	6,714,783
2026-06-10	31.260	31.300	29.560	29.750	29.750	3,883,397
2026-06-09	32.900	32.930	30.830	31.180	31.180	2,729,888
2026-06-08	32.500	33.030	31.300	33.030	33.030	2,566,325
2026-06-05	31.710	33.390	31.500	32.960	32.960	4,458,681
2026-06-04	30.650	32.610	29.860	31.910	31.910	3,845,998
2026-06-03	28.110	31.310	27.590	30.650	30.650	4,271,794
2026-06-02	29.000	29.140	27.640	28.100	28.100	5,273,605
2026-06-01	29.130	29.890	28.760	29.000	29.000	2,012,540
2026-05-29	28.740	29.450	28.000	29.100	29.100	10,641,050
2026-05-28	28.500	30.160	27.960	28.360	28.360	6,417,830
2026-05-27	53.920	55.360	51.500	51.500	28.333	6,979,419
2026-05-26	53.320	54.720	52.900	53.680	29.533	3,542,569
2026-05-25	50.800	53.340	50.800	52.740	29.016	6,916,868
2026-05-22	48.200	51.080	48.200	50.340	27.695	7,026,823
2026-05-21	49.900	50.320	48.400	48.800	26.848	2,935,037
2026-05-20	49.700	50.180	48.470	49.230	27.085	4,498,769
2026-05-19	50.500	51.460	49.320	49.540	27.255	2,302,013
2026-05-18	51.000	51.380	49.260	50.260	27.651	5,851,873
2026-05-15	51.340	51.780	50.020	50.120	27.574	3,150,556
2026-05-13	51.180	51.800	50.900	50.900	28.003	1,287,921
2026-05-12	51.860	52.000	51.060	51.060	28.091	2,762,675
2026-05-11	53.500	53.700	50.980	51.860	28.531	5,870,549
2026-05-08	54.500	54.940	53.400	54.200	29.819	2,060,426
2026-05-07	56.020	57.900	54.280	54.500	29.984	5,433,952
2026-05-06	53.300	56.040	53.120	55.360	30.457	6,508,239
2026-05-05	51.760	53.560	51.720	52.820	29.060	8,259,680
2026-05-04	51.340	52.660	50.660	52.300	28.774	4,183,620

← NewerPage 2 of 3 · 128 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.