AB Electrolux (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	50.300	51.100	49.820	50.880	27.992	2,072,535
2026-04-29	49.050	51.300	48.840	50.400	27.728	4,281,870
2026-04-28	47.980	49.130	47.000	49.050	26.985	5,547,102
2026-04-27	45.500	48.090	45.450	47.780	26.287	7,653,922
2026-04-24	47.000	49.480	45.000	45.100	24.812	27,800,756
2026-04-23	59.040	60.700	58.840	60.300	33.175	4,065,980
2026-04-22	60.400	60.420	58.140	58.680	32.284	4,894,655
2026-04-21	61.940	62.020	59.620	60.240	33.142	3,905,938
2026-04-20	63.380	63.380	61.400	61.860	34.033	5,358,109
2026-04-17	63.980	64.460	61.700	64.260	35.353	6,150,134
2026-04-16	62.800	64.580	62.800	63.980	35.199	5,427,263
2026-04-15	63.820	64.540	61.200	62.440	34.352	3,892,822
2026-04-14	62.500	64.220	62.440	63.280	34.814	2,495,858
2026-04-13	62.100	62.100	61.040	61.900	34.055	2,458,736
2026-04-10	62.900	63.980	62.560	62.820	34.561	2,832,487
2026-04-09	63.740	63.740	61.420	62.240	34.242	2,658,421
2026-04-08	63.940	65.460	63.600	64.020	35.221	3,299,339
2026-04-07	61.780	63.740	60.220	60.720	33.406	2,738,210
2026-04-02	59.400	60.920	58.620	60.580	33.329	1,352,200
2026-04-01	61.300	61.760	59.860	60.620	33.351	4,528,399
2026-03-31	57.500	58.800	56.920	58.520	32.196	3,208,484
2026-03-30	56.260	57.660	55.640	57.500	31.634	6,684,278
2026-03-27	62.620	62.620	60.000	60.460	33.263	1,793,201
2026-03-26	62.900	63.980	62.000	62.820	34.561	1,672,707
2026-03-25	62.200	63.720	61.840	62.940	34.627	1,681,108
2026-03-24	61.480	61.480	59.900	61.360	33.758	2,720,464
2026-03-23	58.000	63.100	57.200	60.940	33.527	4,778,663
2026-03-20	61.260	61.260	59.480	60.040	33.032	3,922,363
2026-03-19	61.940	62.980	59.860	60.500	33.285	3,282,035
2026-03-18	63.720	63.720	62.180	63.000	34.660	2,153,844
2026-03-17	62.500	63.060	61.620	62.600	34.440	2,547,826
2026-03-16	63.600	64.000	61.680	62.280	34.264	3,025,454
2026-03-13	62.000	62.420	60.240	60.780	33.439	2,539,974
2026-03-12	65.280	65.280	61.020	62.600	34.440	2,821,927
2026-03-11	65.720	66.180	64.720	65.080	35.805	1,438,065
2026-03-10	65.520	66.500	64.220	66.260	36.454	2,060,902
2026-03-09	65.160	65.420	63.080	64.640	35.563	3,626,206
2026-03-06	70.660	70.880	67.060	67.860	37.334	1,915,243
2026-03-05	69.000	71.080	68.160	69.920	38.467	1,963,413
2026-03-04	67.300	69.720	66.400	69.160	38.049	1,750,750
2026-03-03	69.140	70.320	66.900	67.540	37.158	2,380,262
2026-03-02	74.460	74.460	71.020	71.620	39.403	2,945,132
2026-02-27	75.800	76.440	74.260	76.380	42.021	2,969,009
2026-02-26	75.160	77.040	74.340	75.520	41.548	1,904,219
2026-02-25	76.040	76.980	74.900	75.160	41.350	1,874,110
2026-02-24	76.000	77.140	75.860	76.120	41.878	3,171,246
2026-02-23	77.440	78.320	75.680	75.900	41.757	4,545,872
2026-02-20	79.720	81.280	76.660	77.280	42.517	4,114,044
2026-02-19	80.440	80.720	79.140	79.720	43.859	1,985,084
2026-02-18	81.820	82.180	80.140	80.440	44.255	2,056,216
2026-02-17	80.940	82.600	80.660	81.920	45.069	1,560,389
2026-02-16	81.400	83.060	80.900	80.940	44.530	1,725,461
2026-02-13	86.920	87.080	79.960	82.040	45.135	4,849,844
2026-02-12	87.580	88.400	86.600	87.000	47.864	2,113,581
2026-02-11	87.260	87.600	85.760	87.020	47.875	3,537,065
2026-02-10	85.000	87.600	85.000	87.400	48.084	3,939,152
2026-02-09	83.300	84.480	82.900	84.160	46.302	2,244,577
2026-02-06	82.200	83.560	81.220	83.560	45.972	3,704,618
2026-02-05	80.640	82.100	80.000	82.000	45.113	4,816,817
2026-02-04	78.500	80.640	78.500	80.640	44.365	5,126,065

← NewerPage 3 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.