AB Electrolux (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	141.74	142.28	137.30	138.50	72.129	4,034,281
2022-04-05	144.14	144.90	141.68	142.16	74.036	3,479,706
2022-04-04	141.98	145.20	139.50	144.12	75.056	4,906,962
2022-04-01	143.56	144.66	141.90	142.74	74.338	2,810,550
2022-03-31	150.05	150.80	143.10	143.10	74.525	5,451,045
2022-03-30	157.65	157.65	153.25	154.65	78.145	4,399,479
2022-03-29	147.75	158.40	146.50	157.35	79.509	8,540,292
2022-03-28	147.00	147.10	143.65	145.70	73.622	4,237,179
2022-03-25	145.50	146.15	142.85	145.25	73.395	3,529,520
2022-03-24	146.00	147.65	143.25	145.40	73.471	4,472,931
2022-03-23	152.15	153.50	146.00	146.00	73.774	6,395,896
2022-03-22	156.00	156.00	153.60	154.65	78.145	3,827,122
2022-03-21	158.30	158.80	154.65	155.75	78.700	4,255,516
2022-03-18	159.75	160.90	157.55	158.70	80.191	5,486,391
2022-03-17	165.10	165.25	157.90	159.75	80.722	4,170,588
2022-03-16	164.30	166.25	161.40	165.65	83.703	3,117,871
2022-03-15	160.00	162.95	157.80	161.00	81.353	2,981,211
2022-03-14	158.90	162.85	157.35	161.30	81.505	2,711,768
2022-03-11	153.40	157.95	153.20	156.40	79.029	2,454,908
2022-03-10	157.40	159.05	152.15	153.20	77.412	2,947,652
2022-03-09	156.80	157.75	153.80	155.70	78.675	4,618,756
2022-03-08	149.95	157.45	149.50	153.85	77.740	4,331,751
2022-03-07	148.00	155.10	143.85	153.20	77.412	4,516,410
2022-03-04	153.75	155.50	150.80	152.60	77.109	5,258,680
2022-03-03	160.30	163.30	156.70	156.70	79.180	3,138,879
2022-03-02	160.80	161.90	156.60	161.20	81.454	4,131,383
2022-03-01	170.05	171.40	163.45	163.45	82.591	2,857,720
2022-02-28	167.25	171.20	166.20	170.75	86.280	4,945,734
2022-02-25	168.35	171.80	166.70	171.80	86.810	5,351,073
2022-02-24	165.85	169.75	163.75	166.50	84.132	5,676,920
2022-02-23	177.40	179.10	172.85	173.00	87.417	2,164,246
2022-02-22	175.40	179.80	174.80	177.25	89.564	2,975,058
2022-02-21	180.00	180.70	175.95	179.40	90.651	2,518,582
2022-02-18	181.30	182.90	178.65	179.35	90.625	2,175,081
2022-02-17	184.60	185.65	180.40	181.30	91.611	2,296,000
2022-02-16	185.20	185.35	183.60	184.60	93.278	1,773,239
2022-02-15	180.05	185.40	179.70	184.70	93.329	2,409,179
2022-02-14	181.20	182.50	179.10	180.30	91.105	3,471,706
2022-02-11	183.80	185.35	182.35	184.75	93.354	1,558,052
2022-02-10	187.95	188.60	184.85	185.35	93.657	2,941,177
2022-02-09	185.05	189.65	184.45	187.95	94.971	1,838,587
2022-02-08	186.00	186.55	182.70	183.85	92.899	2,371,961
2022-02-07	187.20	187.65	185.35	186.00	93.986	1,328,272
2022-02-04	188.00	188.60	184.95	186.00	93.986	2,529,397
2022-02-03	189.00	191.70	187.05	187.55	94.769	2,913,480
2022-02-02	191.05	192.05	189.35	189.60	95.805	3,639,268
2022-02-01	193.45	193.95	187.85	190.70	96.361	4,695,524
2022-01-31	188.75	195.35	187.20	191.40	96.714	6,673,098
2022-01-28	191.25	191.90	176.15	181.50	91.712	10,320,707
2022-01-27	190.85	194.00	187.70	188.05	95.022	5,037,358
2022-01-26	194.00	198.50	193.20	195.45	98.761	2,707,862
2022-01-25	193.10	194.75	192.00	192.55	97.295	3,256,986
2022-01-24	197.00	198.40	187.55	191.15	96.588	5,286,366
2022-01-21	203.00	203.90	196.20	198.40	100.25	5,202,489
2022-01-20	207.00	208.80	204.60	204.60	103.38	2,606,327
2022-01-19	203.20	208.50	203.00	206.20	104.19	3,416,499
2022-01-18	206.70	208.70	203.40	204.80	103.49	2,525,754
2022-01-17	207.50	207.90	202.80	207.30	104.75	4,566,724
2022-01-14	215.30	216.70	209.00	209.00	105.61	2,330,394
2022-01-13	214.00	217.00	212.90	217.00	109.65	1,870,591

← NewerPage 20 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.