AB Electrolux (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	60.260	60.300	58.160	58.160	31.997	2,650,185
2025-08-08	60.300	60.860	59.220	59.960	32.988	2,174,370
2025-08-07	59.160	61.080	59.160	60.080	33.054	2,363,680
2025-08-06	59.280	60.440	58.880	58.980	32.449	2,402,165
2025-08-05	57.640	59.820	57.100	59.540	32.757	2,765,994
2025-08-04	58.600	58.900	56.820	57.340	31.546	3,208,580
2025-08-01	59.700	60.100	58.400	58.400	32.130	3,703,182
2025-07-31	60.000	60.760	59.820	59.820	32.911	2,207,993
2025-07-30	61.920	62.040	60.000	60.260	33.153	3,277,169
2025-07-29	63.120	64.280	61.800	61.960	34.088	2,669,152
2025-07-28	64.060	65.760	63.500	63.920	35.166	2,627,408
2025-07-25	62.000	63.280	61.580	63.220	34.781	2,110,200
2025-07-24	62.500	64.020	62.100	62.460	34.363	3,229,320
2025-07-23	59.900	62.160	59.480	61.940	34.077	4,751,075
2025-07-22	58.440	59.700	58.320	58.840	32.372	5,237,028
2025-07-21	61.680	62.100	57.980	57.980	31.898	8,049,845
2025-07-18	65.660	66.840	59.200	61.600	33.890	22,221,636
2025-07-17	71.880	72.640	71.320	71.900	39.557	2,034,552
2025-07-16	72.420	72.580	70.940	71.360	39.260	1,863,458
2025-07-15	72.900	75.320	72.900	73.300	40.327	3,006,947
2025-07-14	71.660	73.280	71.480	72.960	40.140	2,154,838
2025-07-11	74.200	74.200	72.600	72.640	39.964	2,277,542
2025-07-10	72.880	74.680	72.780	74.440	40.954	1,984,046
2025-07-09	73.040	74.060	72.060	72.720	40.008	1,394,244
2025-07-08	72.000	73.120	70.980	72.940	40.129	1,597,433
2025-07-07	71.500	72.080	70.600	70.980	39.051	1,727,711
2025-07-04	72.000	72.400	70.980	71.760	39.480	1,927,094
2025-07-03	73.040	74.040	72.160	72.160	39.700	3,015,512
2025-07-02	69.680	73.080	68.960	72.620	39.953	4,073,355
2025-07-01	67.040	69.020	66.940	69.020	37.972	2,951,105
2025-06-30	68.860	68.860	66.000	67.280	37.015	6,320,545
2025-06-27	66.960	68.860	66.280	68.860	37.884	2,839,516
2025-06-26	65.760	66.320	64.700	65.500	36.036	2,775,317
2025-06-25	67.300	67.640	65.220	65.600	36.091	1,910,339
2025-06-24	66.680	67.420	66.300	66.940	36.828	2,655,987
2025-06-23	65.760	66.520	64.500	65.000	35.761	2,971,632
2025-06-19	65.580	65.860	64.460	65.780	36.190	5,029,520
2025-06-18	67.020	67.040	65.220	66.000	36.311	2,468,562
2025-06-17	67.720	69.140	66.320	67.020	36.872	5,027,061
2025-06-16	65.680	68.560	64.920	68.100	37.466	6,222,554
2025-06-13	60.400	66.940	60.360	66.000	36.311	8,209,058
2025-06-12	61.680	62.820	60.820	62.440	34.352	9,512,000
2025-06-11	63.500	64.240	62.420	62.420	34.341	5,310,983
2025-06-10	61.360	63.440	61.360	63.440	34.902	7,506,154
2025-06-09	59.200	61.960	59.000	61.420	33.791	3,539,383
2025-06-05	60.500	60.840	58.200	59.120	32.526	3,865,234
2025-06-04	59.900	61.260	59.840	60.560	33.318	3,327,182
2025-06-03	59.800	60.140	58.560	59.740	32.867	2,910,712
2025-06-02	62.000	62.160	59.140	59.220	32.581	6,067,631
2025-05-30	62.960	63.800	62.180	62.480	34.374	4,447,683
2025-05-28	62.700	63.280	62.240	63.280	34.814	2,017,891
2025-05-27	63.100	63.700	62.040	62.700	34.495	6,159,989
2025-05-26	62.700	63.140	62.320	63.120	34.726	2,859,327
2025-05-23	62.320	63.820	60.640	61.560	33.868	6,564,888
2025-05-22	63.460	63.880	61.980	62.080	34.154	8,593,705
2025-05-21	65.040	65.160	64.100	64.140	35.287	3,080,013
2025-05-20	64.740	65.400	63.960	65.360	35.959	7,407,607
2025-05-19	63.720	64.680	63.700	64.580	35.530	6,830,761
2025-05-16	65.040	65.040	63.680	64.080	35.254	9,433,018
2025-05-15	63.600	65.080	63.080	64.780	35.640	8,189,108

← NewerPage 6 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.