AB Electrolux (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	77.780	79.000	76.000	78.260	43.056	2,375,615
2026-02-02	71.880	78.640	71.860	77.240	42.495	6,408,216
2026-01-30	71.580	76.680	71.000	71.780	39.491	12,131,819
2026-01-29	64.500	65.900	62.640	62.640	34.462	3,206,795
2026-01-28	63.700	66.520	62.400	65.180	35.860	2,943,304
2026-01-27	64.600	65.360	63.420	63.700	35.045	1,931,666
2026-01-26	64.780	64.780	63.320	64.580	35.530	1,887,889
2026-01-23	66.400	66.420	64.620	65.040	35.783	1,728,525
2026-01-22	65.680	67.000	64.080	66.700	36.696	1,735,218
2026-01-21	62.520	65.200	62.340	64.660	35.574	1,729,571
2026-01-20	64.180	64.180	61.740	62.600	34.440	2,201,226
2026-01-19	67.540	67.540	64.540	64.540	35.508	2,973,717
2026-01-16	68.300	68.640	67.080	68.640	37.763	2,136,173
2026-01-15	64.620	69.380	64.500	68.200	37.521	3,322,031
2026-01-14	64.980	65.840	63.660	64.880	35.695	1,929,884
2026-01-13	65.000	65.560	64.120	64.940	35.728	1,789,736
2026-01-12	65.000	65.000	63.500	64.160	35.298	2,165,653
2026-01-09	64.160	65.800	63.900	64.860	35.684	2,922,574
2026-01-08	65.000	65.180	62.320	64.040	35.232	2,566,297
2026-01-07	64.000	65.200	63.100	65.200	35.871	2,388,138
2026-01-05	65.500	65.800	62.900	63.300	34.825	1,376,480
2026-01-02	63.280	65.560	62.980	65.400	35.981	2,151,459
2025-12-30	63.260	64.300	63.040	63.780	35.089	1,954,597
2025-12-29	61.900	64.100	61.900	64.000	35.210	1,495,314
2025-12-23	62.240	62.460	61.600	61.900	34.055	1,280,248
2025-12-22	62.020	63.000	61.920	62.240	34.242	2,655,191
2025-12-19	61.780	63.180	61.660	62.380	34.319	3,549,729
2025-12-18	60.780	62.280	59.640	62.060	34.143	3,083,006
2025-12-17	62.500	62.500	60.900	61.260	33.703	1,445,920
2025-12-16	61.940	63.220	61.320	62.420	34.341	1,428,897
2025-12-15	63.300	64.200	61.760	61.980	34.099	2,090,464
2025-12-12	62.500	65.260	62.240	63.300	34.825	2,611,094
2025-12-11	59.280	62.500	59.280	62.500	34.385	2,983,781
2025-12-10	59.880	59.900	58.540	59.280	32.614	2,156,985
2025-12-09	60.820	60.820	59.460	59.700	32.845	3,433,376
2025-12-08	61.000	62.520	60.760	60.840	33.472	2,592,087
2025-12-05	62.080	62.380	59.980	60.540	33.307	3,573,173
2025-12-04	60.020	62.300	59.680	62.060	34.143	2,561,282
2025-12-03	59.920	60.200	58.780	59.220	32.581	1,886,315
2025-12-02	60.320	62.360	59.640	59.920	32.966	2,793,159
2025-12-01	59.820	60.520	59.100	60.260	33.153	1,328,403
2025-11-28	59.100	60.080	58.860	59.960	32.988	2,526,270
2025-11-27	57.900	59.080	57.380	59.040	32.482	1,751,931
2025-11-26	57.800	58.540	56.400	57.600	31.689	2,087,420
2025-11-25	56.460	58.240	55.880	57.720	31.755	2,086,315
2025-11-24	56.120	56.780	55.300	56.460	31.062	2,075,289
2025-11-21	53.540	56.000	53.500	55.860	30.732	1,355,346
2025-11-20	55.300	55.600	53.660	54.100	29.764	1,934,592
2025-11-19	53.860	55.520	53.200	54.820	30.160	1,490,961
2025-11-18	55.400	55.460	53.940	53.940	29.676	2,676,686
2025-11-17	57.860	57.860	56.040	56.040	30.831	1,981,302
2025-11-14	58.880	58.880	57.320	57.860	31.832	1,601,483
2025-11-13	60.040	60.440	58.940	58.940	32.427	2,943,057
2025-11-12	59.100	60.380	59.040	59.620	32.801	2,719,495
2025-11-11	58.020	59.340	58.000	59.080	32.504	1,435,623
2025-11-10	58.260	58.960	57.820	57.820	31.810	2,229,965
2025-11-07	58.900	59.440	57.000	57.620	31.700	3,112,160
2025-11-06	60.100	60.900	58.980	58.980	32.449	1,991,212
2025-11-05	59.660	61.560	59.220	60.000	33.010	1,575,323
2025-11-04	61.320	61.400	59.780	60.000	33.010	2,453,323

← NewerPage 4 of 5 · 251 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.