AB Electrolux (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	98.860	99.460	98.340	98.680	54.290	2,153,813
2025-02-13	97.900	99.920	97.860	98.860	54.389	2,655,094
2025-02-12	95.200	97.680	95.200	96.420	53.047	2,794,579
2025-02-11	94.700	95.320	93.660	94.920	52.221	2,135,585
2025-02-10	95.000	96.080	94.100	95.160	52.353	3,087,338
2025-02-07	95.560	96.540	94.440	94.440	51.957	2,757,450
2025-02-06	95.760	96.220	94.700	95.560	52.574	4,123,489
2025-02-05	96.120	97.380	95.360	95.720	52.662	2,777,409
2025-02-04	97.000	98.040	96.080	96.740	53.223	3,005,458
2025-02-03	96.900	98.140	95.360	97.320	53.542	6,343,286
2025-01-31	107.65	108.00	99.740	101.00	55.566	7,852,065
2025-01-30	108.90	109.00	100.80	106.70	58.702	12,810,295
2025-01-29	110.80	111.55	108.95	110.00	60.518	3,700,261
2025-01-28	110.00	111.20	108.85	110.35	60.710	2,616,318
2025-01-27	107.00	110.45	106.45	109.85	60.435	3,762,308
2025-01-24	107.95	109.05	106.60	107.90	59.363	4,007,209
2025-01-23	104.65	107.20	104.60	107.20	58.977	2,854,754
2025-01-22	104.35	105.45	103.65	104.65	57.575	2,908,541
2025-01-21	101.70	105.20	101.70	104.45	57.464	3,612,990
2025-01-20	102.45	103.25	101.40	101.65	55.924	2,969,529
2025-01-17	99.780	102.50	98.940	102.35	56.309	5,082,036
2025-01-16	98.000	100.40	97.700	98.940	54.433	2,392,968
2025-01-15	95.200	97.600	95.160	97.220	53.487	2,451,274
2025-01-14	93.000	95.080	92.320	94.260	51.858	5,490,650
2025-01-13	89.000	91.420	88.100	91.420	50.296	2,067,960
2025-01-10	89.460	91.080	88.580	89.520	49.251	1,380,771
2025-01-09	88.560	89.960	87.800	89.540	49.262	1,698,447
2025-01-08	89.500	90.520	87.860	88.480	48.678	1,659,875
2025-01-07	90.700	92.660	89.460	90.260	49.658	2,328,432
2025-01-03	93.400	93.920	90.500	90.800	49.955	1,977,343
2025-01-02	92.680	93.900	92.140	93.320	51.341	1,401,836
2024-12-30	91.820	92.100	91.000	91.900	50.560	1,092,994
2024-12-27	89.400	93.040	89.400	92.500	50.890	1,594,887
2024-12-23	89.500	90.500	88.480	89.680	49.339	1,810,932
2024-12-20	89.740	90.160	88.400	89.900	49.460	3,643,058
2024-12-19	92.120	92.940	88.780	90.160	49.603	4,537,225
2024-12-18	94.120	95.980	93.840	94.480	51.979	1,952,943
2024-12-17	94.000	95.320	93.640	94.000	51.715	1,741,916
2024-12-16	95.940	95.940	94.160	94.500	51.990	2,299,272
2024-12-13	96.480	97.660	95.560	95.940	52.783	2,648,700
2024-12-12	96.800	97.920	95.980	96.500	53.091	2,648,489
2024-12-11	95.300	98.440	94.520	97.140	53.443	5,067,349
2024-12-10	91.400	95.620	90.580	95.420	52.497	5,434,410
2024-12-09	88.080	92.860	88.080	92.720	51.011	5,583,510
2024-12-06	83.600	88.120	83.600	87.300	48.029	5,196,378
2024-12-05	83.300	84.800	83.000	83.460	45.917	2,505,357
2024-12-04	81.860	84.520	81.840	83.380	45.873	2,969,004
2024-12-03	81.900	82.720	81.220	81.880	45.047	3,015,272
2024-12-02	80.680	83.240	80.560	82.060	45.146	2,099,222
2024-11-29	81.140	81.760	80.440	81.520	44.849	2,843,906
2024-11-28	81.100	82.620	81.100	81.340	44.750	2,254,205
2024-11-27	80.940	81.680	80.260	80.660	44.376	1,902,981
2024-11-26	82.000	82.800	80.840	80.940	44.530	3,161,012
2024-11-25	82.060	83.340	78.500	83.160	45.752	5,417,032
2024-11-22	80.340	81.500	79.060	81.000	44.563	3,040,624
2024-11-21	81.000	81.400	77.520	79.980	44.002	6,199,576
2024-11-20	84.540	85.140	81.300	81.300	44.728	2,409,728
2024-11-19	86.800	87.180	82.880	84.420	46.445	3,459,674
2024-11-18	87.100	87.260	86.040	86.320	47.490	2,034,137
2024-11-15	86.220	88.600	86.220	86.980	47.853	2,680,852

← NewerPage 8 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.