Electrolux AB Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	86.980	87.420	85.500	86.040	47.336	62,465
2024-08-08	84.580	86.820	83.660	86.820	47.765	89,955
2024-08-07	84.580	86.760	83.820	85.980	47.303	100,972
2024-08-06	85.640	86.560	82.480	84.480	46.478	87,714
2024-08-05	84.760	86.600	83.240	85.320	46.940	112,594
2024-08-02	89.400	91.780	88.900	90.034	49.533	3,363,762
2024-08-01	95.260	95.700	91.180	91.920	50.571	49,300
2024-07-31	96.620	98.200	95.200	95.340	52.452	99,582
2024-07-30	96.760	97.240	94.400	95.680	52.640	39,739
2024-07-29	96.820	97.040	95.540	96.880	53.300	29,330
2024-07-26	94.400	96.920	94.400	95.880	52.750	210,629
2024-07-25	93.360	95.240	92.840	95.240	52.397	225,650
2024-07-24	94.520	95.300	92.620	94.600	52.045	3,087,411
2024-07-23	96.140	96.500	94.740	94.960	52.243	157,595
2024-07-22	94.880	96.640	93.280	95.180	52.364	107,981
2024-07-19	99.520	100.00	91.440	95.964	52.795	180,790
2024-07-18	87.200	90.380	87.200	90.380	49.724	59,579
2024-07-17	85.800	87.780	85.620	87.780	48.293	1,562,109
2024-07-16	86.680	87.760	85.980	86.400	47.534	896,331
2024-07-15	88.720	88.720	86.400	87.620	48.205	56,711
2024-07-12	88.700	90.080	87.700	89.900	49.460	92,227
2024-07-11	85.280	88.980	84.920	88.880	48.898	108,461
2024-07-10	86.500	87.200	85.240	85.620	47.105	24,220
2024-07-09	87.700	87.700	86.000	86.565	47.625	1,526,060
2024-07-08	86.100	87.500	86.080	86.920	47.820	170,633
2024-07-05	86.640	87.960	86.580	87.226	47.988	29,041
2024-07-04	86.420	86.500	85.200	86.500	47.589	26,767
2024-07-03	85.060	86.700	83.580	84.978	46.752	56,265
2024-07-02	88.440	88.440	84.900	84.960	46.742	53,315
2024-07-01	89.380	89.500	86.940	88.049	48.441	5,133,233
2024-06-28	88.120	88.680	87.240	87.871	48.343	58,714
2024-06-27	91.320	91.740	88.740	89.969	49.497	80,736
2024-06-26	87.000	92.320	87.000	89.735	49.369	1,618,921
2024-06-25	92.260	92.260	87.460	89.087	49.012	95,585
2024-06-24	91.920	93.280	91.580	92.464	50.870	1,125,234
2024-06-20	90.160	92.280	90.160	90.716	49.908	179,903
2024-06-19	93.140	93.260	89.380	90.536	49.810	69,901
2024-06-18	93.600	94.440	92.580	93.389	51.379	39,168
2024-06-17	95.240	95.240	92.900	93.373	51.370	7,947,068
2024-06-14	96.700	97.520	94.480	95.879	52.749	70,496
2024-06-13	96.640	99.280	96.160	97.813	53.813	52,016
2024-06-12	96.020	98.180	95.500	96.720	53.212	2,902,294
2024-06-11	94.940	96.360	93.740	95.901	52.761	5,872,983
2024-06-10	94.900	95.000	92.820	93.692	51.546	57,407
2024-06-07	99.780	99.780	94.820	95.980	52.805	97,962
2024-06-05	99.660	100.00	98.180	98.740	54.323	4,197,247
2024-06-04	101.00	101.35	97.600	99.160	54.554	5,449,562
2024-06-03	100.80	103.15	100.80	100.80	55.456	164,804
2024-05-31	98.120	99.780	97.800	99.780	54.895	25,547
2024-05-30	95.240	98.180	95.060	98.180	54.015	3,534,964
2024-05-29	98.420	98.760	95.160	95.180	52.364	63,243
2024-05-28	97.120	99.740	97.120	99.440	54.708	176,982
2024-05-24	95.220	96.100	95.060	95.440	52.508	863,749
2024-05-23	96.820	97.120	95.340	96.120	52.882	688,986
2024-05-22	98.220	98.220	96.520	97.320	53.542	58,277
2024-05-21	100.65	100.95	98.100	98.820	54.367	1,735,129
2024-05-20	101.95	101.95	100.15	101.25	55.704	25,934
2024-05-17	103.50	103.50	99.980	101.85	56.034	29,646
2024-05-16	101.95	103.80	101.35	103.05	56.694	39,405
2024-05-15	103.40	105.35	101.85	101.95	56.089	58,246

← NewerPage 10 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-29	4.6000 SEK
2022-03-31	4.6000 SEK
2021-09-28	3.6617 SEK
2021-03-26	3.6617 SEK
2020-11-04	6.4080 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.