AB Electrolux (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	66.000	66.500	64.300	64.520	35.497	3,932,694
2025-05-13	67.000	67.220	65.560	66.420	36.542	4,419,071
2025-05-12	63.000	66.980	62.600	66.740	36.718	18,758,547
2025-05-09	60.840	62.500	60.780	61.440	33.802	4,022,106
2025-05-08	59.740	61.260	59.300	60.400	33.230	3,604,156
2025-05-07	59.700	60.320	58.860	59.160	32.548	4,725,079
2025-05-06	59.420	60.260	59.120	59.800	32.900	4,355,143
2025-05-05	60.160	61.340	59.800	59.980	32.999	5,082,363
2025-05-02	60.860	61.400	58.160	59.960	32.988	7,517,075
2025-04-30	60.240	60.780	57.920	60.000	33.010	9,476,030
2025-04-29	69.680	69.820	58.260	60.760	33.428	34,457,361
2025-04-28	73.280	74.520	73.080	73.620	40.503	2,484,235
2025-04-25	74.100	74.800	73.120	73.280	40.316	2,535,751
2025-04-24	71.780	73.620	71.200	73.360	40.360	2,687,434
2025-04-23	71.760	74.080	70.880	72.240	39.744	3,764,535
2025-04-22	68.560	70.000	67.380	70.000	38.511	4,110,286
2025-04-17	69.600	69.820	68.220	68.220	37.532	1,518,233
2025-04-16	69.280	69.660	67.920	69.600	38.291	5,438,251
2025-04-15	68.540	70.340	68.240	70.060	38.544	4,929,241
2025-04-14	68.900	69.100	67.940	68.520	37.697	5,943,600
2025-04-11	68.320	68.400	64.880	66.780	36.740	6,072,644
2025-04-10	71.740	72.600	66.900	67.640	37.213	5,514,959
2025-04-09	66.460	67.200	63.260	63.880	35.144	7,431,309
2025-04-08	70.280	71.800	68.880	70.020	38.522	3,411,842
2025-04-07	69.300	74.080	66.820	68.920	37.917	7,137,194
2025-04-04	77.500	77.900	72.220	74.100	40.767	5,497,166
2025-04-03	80.740	81.580	77.620	77.800	42.803	4,774,512
2025-04-02	81.400	83.140	80.540	82.900	45.608	2,331,257
2025-04-01	82.300	82.840	80.820	82.280	45.267	1,892,044
2025-03-31	83.360	83.360	80.900	81.740	44.970	2,335,276
2025-03-28	84.200	85.960	83.680	84.580	46.533	1,674,007
2025-03-27	86.500	86.680	84.620	84.860	46.687	1,798,067
2025-03-26	88.940	89.000	87.320	87.620	48.205	1,582,312
2025-03-25	87.420	89.120	86.880	88.860	48.887	1,724,516
2025-03-24	89.340	89.340	86.800	87.440	48.106	2,006,098
2025-03-21	90.640	90.860	86.560	87.640	48.216	3,695,517
2025-03-20	91.620	92.780	90.460	91.540	50.362	1,260,398
2025-03-19	90.720	92.360	90.500	91.400	50.285	1,563,592
2025-03-18	91.400	92.560	90.940	91.580	50.384	1,915,988
2025-03-17	90.400	91.280	89.500	90.480	49.779	1,575,656
2025-03-14	89.500	91.240	88.760	90.000	49.515	1,595,336
2025-03-13	88.720	90.060	87.540	89.120	49.030	1,714,975
2025-03-12	90.900	91.560	88.420	89.520	49.251	2,306,824
2025-03-11	93.920	96.260	90.720	90.720	49.911	4,239,880
2025-03-10	92.500	93.400	91.380	93.180	51.264	1,968,702
2025-03-07	91.540	92.280	89.900	92.240	50.747	2,344,179
2025-03-06	88.000	92.200	87.980	91.860	50.538	2,798,101
2025-03-05	87.140	88.420	86.820	87.520	48.150	2,673,543
2025-03-04	90.380	90.480	84.680	85.700	47.149	7,000,480
2025-03-03	91.620	93.280	91.100	91.380	50.274	1,589,357
2025-02-28	91.060	92.220	90.960	91.760	50.483	2,250,130
2025-02-27	93.800	94.300	91.980	91.980	50.604	2,986,413
2025-02-26	93.600	95.200	93.340	94.500	51.990	2,384,967
2025-02-25	91.000	94.020	88.960	93.500	51.440	6,111,998
2025-02-24	95.680	96.020	92.560	94.020	51.726	2,819,371
2025-02-21	96.600	97.420	95.400	95.580	52.585	2,937,304
2025-02-20	96.000	98.080	95.680	96.460	53.069	2,252,018
2025-02-19	97.440	100.05	95.880	96.180	52.915	2,653,378
2025-02-18	97.560	97.700	95.760	97.440	53.608	2,343,341
2025-02-17	98.680	98.680	97.520	97.780	53.795	1,321,300

← NewerPage 7 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.