AB Electrolux (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	61.400	62.640	61.260	61.940	34.077	2,214,293
2025-10-31	63.000	63.900	60.220	61.400	33.780	2,514,463
2025-10-30	60.760	68.000	59.000	63.440	34.902	14,367,182
2025-10-29	57.720	57.940	56.300	57.040	31.381	2,893,406
2025-10-28	57.500	59.160	56.620	57.460	31.612	3,045,448
2025-10-27	57.840	59.040	57.780	58.680	32.284	2,926,234
2025-10-24	57.220	58.300	57.180	57.820	31.810	2,479,275
2025-10-23	56.820	57.080	56.020	56.940	31.326	1,684,015
2025-10-22	56.060	56.840	55.200	56.840	31.271	1,657,217
2025-10-21	55.660	56.500	54.480	56.500	31.084	2,750,782
2025-10-20	54.400	55.620	54.180	55.620	30.600	2,674,170
2025-10-17	52.920	54.600	51.920	54.180	29.808	3,303,776
2025-10-16	52.840	54.020	52.520	53.540	29.456	4,336,435
2025-10-15	53.080	53.200	50.340	52.680	28.983	8,175,719
2025-10-14	51.800	52.300	50.980	51.560	28.366	3,858,280
2025-10-13	52.120	52.580	51.480	52.080	28.652	3,461,566
2025-10-10	53.360	53.960	52.060	52.060	28.641	2,295,742
2025-10-09	52.720	53.860	52.680	53.100	29.214	1,820,698
2025-10-08	52.000	52.760	51.280	52.260	28.752	3,679,774
2025-10-07	52.060	52.660	51.580	51.760	28.476	2,188,074
2025-10-06	52.760	52.840	51.400	52.000	28.608	3,569,014
2025-10-03	52.900	53.600	52.120	52.860	29.082	2,089,910
2025-10-02	52.500	53.300	52.060	52.640	28.961	2,654,156
2025-10-01	51.200	52.640	51.200	51.700	28.443	4,131,472
2025-09-30	51.980	52.420	51.000	51.280	28.212	4,325,199
2025-09-29	51.480	52.460	51.340	52.280	28.763	3,841,985
2025-09-26	51.000	51.600	50.880	51.080	28.102	1,990,321
2025-09-25	53.060	53.060	50.920	51.180	28.157	5,113,954
2025-09-24	54.040	54.040	52.840	53.120	29.225	1,735,438
2025-09-23	51.820	54.640	51.820	54.280	29.863	3,323,268
2025-09-22	52.820	52.860	52.200	52.500	28.884	3,006,954
2025-09-19	53.400	53.720	52.480	52.860	29.082	3,984,210
2025-09-18	53.820	54.100	53.160	53.500	29.434	1,729,223
2025-09-17	53.380	54.120	52.640	53.920	29.665	2,338,926
2025-09-16	54.100	54.980	52.980	52.980	29.148	2,051,396
2025-09-15	53.900	55.680	53.800	53.920	29.665	1,743,177
2025-09-12	54.000	54.800	53.820	53.960	29.687	1,312,181
2025-09-11	54.780	55.100	53.660	53.900	29.654	1,895,556
2025-09-10	56.160	57.000	54.460	54.780	30.138	2,735,540
2025-09-09	56.300	56.940	55.500	56.360	31.007	1,867,743
2025-09-08	55.860	56.340	55.080	56.180	30.908	1,845,535
2025-09-05	54.940	55.820	54.540	55.720	30.655	2,477,281
2025-09-04	54.480	54.780	53.500	54.220	29.830	1,970,770
2025-09-03	55.000	55.840	54.200	54.200	29.819	2,469,763
2025-09-02	56.000	56.660	54.500	54.500	29.984	2,344,977
2025-09-01	56.400	56.660	55.960	55.960	30.787	1,319,153
2025-08-29	57.000	57.400	56.080	56.080	30.853	1,888,338
2025-08-28	56.740	58.800	56.740	57.220	31.480	3,960,759
2025-08-27	56.100	57.260	55.900	56.360	31.007	2,772,103
2025-08-26	59.000	59.200	55.780	55.780	30.688	8,736,426
2025-08-25	61.100	61.800	60.400	60.400	33.230	1,281,619
2025-08-22	59.000	61.220	59.000	61.220	33.681	2,266,761
2025-08-21	59.120	59.600	58.660	59.440	32.702	2,190,844
2025-08-20	60.540	60.540	59.460	59.500	32.735	1,419,431
2025-08-19	58.960	60.960	58.940	60.960	33.538	2,596,584
2025-08-18	59.980	60.340	58.960	59.060	32.493	1,251,746
2025-08-15	59.900	60.840	59.900	60.060	33.043	1,918,130
2025-08-14	59.700	60.060	59.120	59.740	32.867	1,596,588
2025-08-13	59.600	60.020	58.540	60.000	33.010	2,226,142
2025-08-12	58.420	59.460	58.160	59.460	32.713	3,499,206

← NewerPage 5 of 22 · 1,261 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.