AB Electrolux (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	218.50	218.90	214.20	214.50	108.39	2,175,719
2022-01-11	214.20	217.80	213.00	216.70	109.50	2,358,634
2022-01-10	218.60	221.00	212.30	212.90	107.58	2,925,784
2022-01-07	216.20	220.30	215.70	217.40	109.85	2,710,027
2022-01-05	221.20	224.70	217.90	218.30	110.31	1,968,137
2022-01-04	222.50	223.80	220.30	220.80	111.57	2,094,216
2022-01-03	219.50	222.20	217.50	221.90	112.13	1,570,452
2021-12-30	219.30	219.50	218.20	219.50	110.91	996,550
2021-12-29	218.40	219.70	217.60	219.00	110.66	1,149,910
2021-12-28	218.70	220.30	218.10	218.40	110.36	1,137,000
2021-12-27	214.00	218.90	213.40	218.70	110.51	1,253,851
2021-12-23	211.90	214.50	211.70	214.30	108.29	1,571,166
2021-12-22	209.50	210.50	208.90	210.40	106.31	1,271,502
2021-12-21	209.90	211.80	208.80	208.90	105.56	2,568,665
2021-12-20	208.70	209.60	205.40	208.30	105.25	2,665,484
2021-12-17	210.20	213.20	209.10	212.30	107.28	2,381,797
2021-12-16	213.10	213.70	209.70	210.30	106.26	3,030,593
2021-12-15	207.40	210.40	207.40	209.80	106.01	2,615,279
2021-12-14	210.70	211.40	207.20	207.40	104.80	2,530,954
2021-12-13	213.50	216.30	209.50	210.00	106.11	2,706,019
2021-12-10	210.20	213.20	208.80	212.90	107.58	2,305,072
2021-12-09	212.50	212.90	209.80	210.90	106.57	2,167,227
2021-12-08	213.20	214.60	210.50	212.00	107.12	2,091,718
2021-12-07	213.00	215.90	212.60	213.50	107.88	1,835,432
2021-12-06	208.50	212.20	206.70	211.90	107.07	2,084,488
2021-12-03	211.00	211.00	206.00	206.80	104.50	1,939,876
2021-12-02	206.60	209.60	205.70	209.30	105.76	3,710,047
2021-12-01	203.00	208.00	202.60	207.90	105.05	2,451,765
2021-11-30	201.80	205.40	198.40	202.50	102.32	6,554,287
2021-11-29	206.10	208.90	203.50	203.70	102.93	2,752,587
2021-11-26	204.80	208.60	200.10	206.10	104.14	3,730,796
2021-11-25	207.40	209.70	206.80	209.10	105.66	1,896,212
2021-11-24	207.70	209.20	205.30	206.90	104.55	2,387,006
2021-11-23	212.00	213.10	207.00	207.00	104.60	2,545,403
2021-11-22	214.00	215.00	212.30	213.00	107.63	2,376,529
2021-11-19	216.00	217.10	211.80	214.20	108.24	2,378,356
2021-11-18	218.00	219.50	215.00	216.00	109.14	3,980,518
2021-11-17	215.60	218.00	214.00	217.50	109.90	3,322,516
2021-11-16	210.80	217.40	208.10	215.60	108.94	3,122,228
2021-11-15	203.50	210.90	203.50	209.70	105.96	4,614,635
2021-11-12	201.00	203.70	199.65	201.50	101.82	2,586,485
2021-11-11	198.25	203.10	198.25	201.00	101.57	2,063,092
2021-11-10	196.75	200.60	195.10	199.70	100.91	2,043,618
2021-11-09	196.00	198.15	194.85	196.75	99.418	1,940,687
2021-11-08	201.30	201.60	196.65	196.65	99.367	3,104,333
2021-11-05	201.60	203.40	201.00	201.00	101.57	1,255,888
2021-11-04	200.80	202.80	199.80	201.60	101.87	2,776,299
2021-11-03	199.00	200.60	196.85	200.50	101.31	2,236,249
2021-11-02	194.85	199.65	194.10	199.25	100.68	2,133,670
2021-11-01	195.20	196.95	194.60	195.30	98.685	1,915,496
2021-10-29	192.65	196.25	191.50	194.90	98.483	3,536,295
2021-10-28	196.95	200.20	192.10	193.00	97.523	4,032,005
2021-10-27	197.80	201.80	188.80	197.35	99.721	6,824,228
2021-10-26	199.25	200.30	196.75	197.65	99.872	2,684,391
2021-10-25	196.20	198.85	195.75	198.30	100.20	2,596,362
2021-10-22	195.00	196.15	192.00	196.05	99.064	2,365,458
2021-10-21	196.00	196.65	192.80	196.10	99.089	2,176,366

← NewerPage 21 of 21 · 1,257 trading days

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.