Electrolux AB Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	89.180	91.020	87.660	90.258	49.656	932,978
2024-02-12	88.740	89.860	88.020	89.145	49.044	428,606
2024-02-09	88.340	89.260	87.880	88.719	48.810	163,025
2024-02-08	89.420	90.040	87.320	88.351	48.607	2,096,695
2024-02-07	89.160	90.720	88.140	89.083	49.010	1,031,865
2024-02-06	92.020	92.020	89.680	90.369	49.718	1,045,685
2024-02-05	96.400	97.380	91.900	92.000	50.615	871,167
2024-02-02	102.00	103.00	90.840	92.824	51.068	921,767
2024-02-01	96.300	99.180	96.300	97.864	53.841	192,531
2024-01-31	98.660	98.960	97.120	98.016	53.925	165,938
2024-01-30	99.840	99.840	97.220	97.916	53.870	586,894
2024-01-29	99.500	101.30	99.280	99.897	54.959	447,964
2024-01-26	98.860	100.80	98.640	100.60	55.346	1,299,408
2024-01-25	98.180	100.10	97.600	99.180	54.565	366,330
2024-01-24	98.700	99.380	97.840	98.080	53.960	231,492
2024-01-23	97.480	98.620	96.840	97.720	53.762	469,582
2024-01-22	94.880	97.400	94.000	95.820	52.717	110,764
2024-01-19	94.680	95.220	93.381	94.920	52.221	247,416
2024-01-18	94.800	95.000	93.840	94.300	51.880	655,747
2024-01-17	96.760	97.140	94.500	96.330	52.997	362,513
2024-01-16	96.260	99.640	95.980	98.260	54.059	3,090,033
2024-01-15	95.380	98.060	95.380	97.001	53.366	779,236
2024-01-12	102.65	103.15	95.480	97.900	53.861	1,434,876
2024-01-11	104.25	104.95	102.40	102.85	56.584	431,782
2024-01-10	104.55	104.55	100.55	103.05	56.694	441,345
2024-01-09	106.20	106.21	104.94	104.94	57.736	606,180
2024-01-08	104.00	105.65	103.50	105.65	58.125	230,129
2024-01-05	103.70	104.35	101.90	103.85	57.134	334,198
2024-01-04	102.20	104.85	101.85	104.35	57.409	458,031
2024-01-03	109.15	110.20	104.15	104.15	57.299	366,459
2024-01-02	109.05	109.75	108.05	108.53	59.711	775,875
2023-12-29	108.25	109.60	107.90	108.10	59.473	111,976
2023-12-28	109.55	109.55	107.40	107.95	59.390	140,168
2023-12-27	108.35	109.10	107.65	109.10	60.022	1,383,089
2023-12-22	109.00	109.25	107.35	108.55	59.720	482,512
2023-12-21	109.40	109.55	108.50	109.00	59.968	269,379
2023-12-20	110.45	110.85	109.30	110.42	60.750	174,147
2023-12-19	108.20	110.65	107.10	108.70	59.803	454,472
2023-12-18	105.85	107.25	105.30	107.04	58.888	394,636
2023-12-15	108.60	109.40	106.10	108.43	59.655	660,627
2023-12-14	103.90	107.45	101.30	107.25	59.005	1,228,135
2023-12-13	100.10	100.45	98.888	98.900	54.411	117,647
2023-12-12	102.90	103.15	100.35	100.45	55.264	384,125
2023-12-11	103.50	104.15	102.90	103.15	56.749	738,642
2023-12-08	105.25	105.85	103.05	104.65	57.572	345,933
2023-12-07	104.65	107.20	103.72	106.28	58.471	2,283,084
2023-12-06	103.00	105.55	101.85	103.20	56.776	603,470
2023-12-05	102.75	103.50	102.10	103.20	56.777	1,537,434
2023-12-04	104.05	106.70	103.35	103.60	56.997	453,481
2023-12-01	102.85	104.05	101.30	103.70	57.054	326,507
2023-11-30	104.65	104.90	103.23	103.23	56.793	433,496
2023-11-29	102.25	105.00	102.20	104.35	57.408	87,832
2023-11-28	103.00	103.10	101.40	102.19	56.221	2,611,651
2023-11-27	103.10	105.00	103.10	103.63	57.015	3,611,271
2023-11-24	103.10	103.50	100.85	102.49	56.386	225,581
2023-11-23	102.35	103.15	101.70	102.12	56.181	185,382
2023-11-22	104.00	104.07	100.35	102.25	56.254	2,580,358
2023-11-21	106.45	106.55	102.15	102.95	56.639	1,210,751
2023-11-20	104.70	106.05	104.70	104.70	57.602	208,317
2023-11-17	104.90	106.50	104.59	105.53	58.057	385,261

← NewerPage 12 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.