Electrolux AB Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	100.75	104.65	100.30	104.60	57.547	971,896
2024-05-13	101.25	101.50	99.220	100.05	55.044	3,748,303
2024-05-10	98.880	101.35	98.880	100.90	55.511	52,285
2024-05-08	97.940	98.240	96.780	96.960	53.343	144,207
2024-05-07	96.800	98.480	96.620	98.280	54.070	1,105,996
2024-05-03	92.420	96.480	91.760	94.317	51.890	729,567
2024-05-02	96.140	97.000	91.400	92.610	50.950	1,954,479
2024-04-30	98.440	98.440	95.660	96.500	53.091	127,495
2024-04-29	96.840	98.920	96.340	98.020	53.927	77,539
2024-04-26	95.560	95.960	90.860	93.274	51.316	2,340,860
2024-04-25	93.060	95.280	88.940	93.891	51.655	2,257,626
2024-04-24	95.420	95.420	92.498	93.035	51.184	2,238,530
2024-04-23	94.420	95.220	93.483	94.483	51.981	772,852
2024-04-22	93.600	93.620	92.020	92.048	50.641	1,981,545
2024-04-19	89.020	91.240	88.400	88.467	48.671	637,939
2024-04-18	89.240	90.360	88.220	88.947	48.935	840,591
2024-04-17	89.360	90.300	89.080	89.321	49.141	556,625
2024-04-16	89.480	90.326	88.500	89.641	49.317	378,668
2024-04-15	90.700	93.580	90.000	90.593	49.841	464,458
2024-04-12	96.280	97.440	89.540	96.852	53.284	2,170,353
2024-04-11	94.360	95.120	92.760	94.392	51.931	328,240
2024-04-10	98.040	99.280	93.800	98.460	54.169	2,104,527
2024-04-09	93.020	96.320	92.740	95.253	52.405	1,123,620
2024-04-08	95.000	95.000	92.200	93.231	51.292	3,163,065
2024-04-05	96.100	96.480	92.540	94.038	51.736	285,318
2024-04-04	94.700	97.820	93.740	97.538	53.662	1,095,930
2024-04-03	92.660	96.480	92.620	95.000	52.266	323,763
2024-04-02	95.540	95.900	92.680	93.360	51.363	3,216,256
2024-03-28	96.520	97.920	95.620	97.491	53.636	71,681
2024-03-27	95.760	97.360	94.660	95.637	52.616	610,435
2024-03-26	91.680	95.000	91.680	94.814	52.163	180,383
2024-03-25	91.740	92.640	91.500	92.033	50.633	972,944
2024-03-22	91.760	93.000	91.480	91.696	50.448	713,324
2024-03-21	91.840	93.000	90.580	91.283	50.221	638,287
2024-03-20	90.760	92.040	89.280	90.676	49.886	2,657,864
2024-03-19	89.980	91.189	88.600	91.189	50.169	918,335
2024-03-18	91.080	91.740	90.346	90.926	50.024	3,231,337
2024-03-15	93.000	93.166	91.274	91.289	50.224	354,676
2024-03-14	94.840	95.480	93.007	93.085	51.212	223,941
2024-03-13	93.600	94.880	92.960	93.932	51.678	262,763
2024-03-12	91.460	94.020	91.391	91.391	50.280	130,503
2024-03-11	89.660	90.000	88.540	89.433	49.203	1,391,550
2024-03-08	89.980	90.860	89.380	90.324	49.693	157,614
2024-03-07	88.640	89.740	86.620	89.260	49.107	169,659
2024-03-06	87.000	89.260	86.560	88.547	48.715	3,742,625
2024-03-05	87.720	87.720	86.680	87.040	47.886	2,670,686
2024-03-04	90.720	90.720	88.032	89.509	49.244	122,720
2024-03-01	88.640	90.698	88.280	90.578	49.832	328,918
2024-02-29	88.160	89.140	87.100	88.448	48.661	144,672
2024-02-28	89.200	89.200	87.380	87.800	48.304	3,361,879
2024-02-27	86.060	89.380	86.060	89.066	49.001	3,341,697
2024-02-26	89.620	90.300	84.460	84.880	46.698	2,651,521
2024-02-23	90.380	90.660	89.620	90.076	49.557	306,179
2024-02-22	89.820	91.660	89.200	91.129	50.136	417,150
2024-02-21	88.100	90.120	88.100	89.857	49.436	134,097
2024-02-20	87.520	87.545	86.480	87.279	48.017	381,008
2024-02-19	87.780	88.300	86.100	86.992	47.860	923,424
2024-02-16	89.240	90.220	87.920	88.211	48.530	224,287
2024-02-15	87.160	88.060	86.840	87.311	48.035	331,637
2024-02-14	86.820	87.680	85.700	86.532	47.607	317,654

← NewerPage 11 of 21 · 1,230 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.