Electrolux AB Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	126.85	127.70	124.75	125.10	68.825	517,155
2023-08-22	127.05	128.05	126.45	126.75	69.733	152,806
2023-08-21	127.35	128.95	126.75	127.28	70.022	315,863
2023-08-18	127.45	128.35	126.00	127.20	69.981	286,041
2023-08-17	127.50	128.15	127.40	128.00	70.421	262,377
2023-08-16	127.95	128.80	127.50	128.00	70.421	151,235
2023-08-15	127.25	128.60	127.20	128.17	70.517	185,026
2023-08-14	127.85	128.55	127.50	128.35	70.613	202,978
2023-08-11	128.05	128.55	126.75	128.20	70.531	919,560
2023-08-10	127.85	129.05	127.50	128.80	70.861	108,372
2023-08-09	128.00	128.80	127.10	127.15	69.953	352,482
2023-08-08	126.95	128.55	126.44	127.50	70.146	698,967
2023-08-07	125.75	127.80	125.55	127.80	70.313	691,856
2023-08-04	125.85	126.90	125.50	126.90	69.816	117,315
2023-08-03	125.65	126.30	124.05	125.60	69.100	314,451
2023-08-02	126.90	127.95	126.30	126.80	69.761	397,925
2023-08-01	129.70	130.00	127.85	128.45	70.668	332,837
2023-07-31	130.65	130.76	128.90	130.04	71.544	494,353
2023-07-28	128.35	130.80	128.30	130.60	71.851	338,640
2023-07-27	129.65	130.85	128.30	129.14	71.046	270,638
2023-07-26	127.80	129.45	126.50	128.87	70.902	1,208,964
2023-07-25	126.45	129.25	126.00	129.11	71.033	599,500
2023-07-24	120.80	126.50	120.80	126.35	69.513	883,905
2023-07-21	118.40	123.65	117.40	122.20	67.230	2,716,465
2023-07-20	142.50	145.60	118.00	122.99	67.665	5,097,873
2023-07-19	153.20	153.70	151.75	152.87	84.104	1,152,573
2023-07-18	151.20	153.00	150.75	152.10	83.680	281,693
2023-07-17	147.15	150.60	147.15	150.22	82.643	205,650
2023-07-14	151.40	151.95	148.75	149.20	82.084	440,150
2023-07-13	153.40	154.75	152.43	152.45	83.872	430,271
2023-07-12	150.55	154.00	150.00	152.78	84.053	764,169
2023-07-11	148.10	150.02	147.54	149.86	82.447	521,477
2023-07-10	147.10	148.60	145.20	148.30	81.589	1,602,853
2023-07-07	146.00	147.25	145.15	146.62	80.664	270,820
2023-07-06	147.10	148.20	145.75	146.45	80.571	3,963,120
2023-07-05	147.75	150.55	147.40	149.60	82.304	4,545,706
2023-07-04	148.35	148.72	147.40	148.53	81.713	456,800
2023-07-03	149.15	150.00	147.15	148.01	81.432	431,682
2023-06-30	146.30	147.90	146.30	147.20	80.984	428,563
2023-06-29	147.00	147.50	145.10	145.66	80.139	534,366
2023-06-28	146.95	147.40	145.10	146.42	80.555	356,446
2023-06-27	141.30	144.50	140.80	144.50	79.498	1,417,770
2023-06-26	138.65	140.90	137.75	140.25	77.160	1,180,278
2023-06-22	140.10	141.45	135.55	138.34	76.110	1,381,666
2023-06-21	143.95	145.90	143.60	144.32	79.400	590,822
2023-06-20	144.75	145.50	143.70	144.36	79.424	543,767
2023-06-19	143.30	146.25	143.00	144.95	79.745	744,186
2023-06-16	144.35	145.83	144.00	144.77	79.648	626,316
2023-06-15	145.75	145.83	143.50	145.43	80.013	1,356,224
2023-06-14	144.30	145.40	143.85	145.34	79.961	406,388
2023-06-13	143.40	146.50	143.00	143.86	79.149	918,435
2023-06-12	144.70	144.70	142.90	143.21	78.791	1,128,057
2023-06-09	145.20	145.35	143.65	144.31	79.392	448,915
2023-06-08	144.60	145.50	142.85	144.42	79.455	665,777
2023-06-07	146.25	146.90	144.85	145.67	80.143	2,283,969
2023-06-05	148.25	149.15	146.00	146.74	80.731	555,180
2023-06-02	144.95	149.25	144.85	147.43	81.108	1,301,280
2023-06-01	142.65	145.15	142.10	143.70	79.058	281,546
2023-05-31	146.75	147.20	142.70	142.91	78.626	5,329,217
2023-05-30	151.30	152.85	148.00	149.91	82.473	1,655,331

← NewerPage 14 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.