Electrolux AB Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	155.40	157.35	154.50	157.07	86.412	608,194
2023-05-25	157.85	158.80	155.65	158.64	87.278	253,267
2023-05-24	160.35	160.50	157.95	158.81	87.371	518,553
2023-05-23	163.35	163.50	161.40	162.33	89.310	396,169
2023-05-22	161.80	164.80	161.00	162.50	89.402	550,518
2023-05-19	162.70	164.85	162.70	163.88	90.160	251,911
2023-05-17	161.20	161.50	160.15	160.87	88.506	1,055,818
2023-05-16	162.20	163.60	159.60	161.65	88.934	483,305
2023-05-15	166.05	166.05	159.95	162.50	89.401	1,197,233
2023-05-12	166.45	166.45	162.85	163.32	89.853	472,953
2023-05-11	165.30	165.55	163.80	165.07	90.813	387,875
2023-05-10	164.40	170.55	163.15	166.58	91.648	194,219
2023-05-09	165.65	166.95	163.95	164.87	90.703	954,913
2023-05-05	168.00	169.80	165.35	169.53	93.267	818,348
2023-05-04	171.85	172.40	167.00	168.08	92.473	947,843
2023-05-03	162.55	175.10	161.05	173.18	95.277	3,053,917
2023-05-02	169.00	170.00	159.10	168.21	92.544	6,066,693
2023-04-28	143.95	158.35	142.00	147.01	80.877	3,495,648
2023-04-27	135.95	135.95	132.20	132.41	72.848	811,070
2023-04-26	135.00	137.65	132.50	136.17	74.918	1,386,526
2023-04-25	134.85	136.85	133.75	136.01	74.830	1,290,987
2023-04-24	135.45	136.25	134.45	134.90	74.217	484,301
2023-04-21	135.75	136.30	134.45	135.14	74.346	1,194,275
2023-04-20	134.85	136.70	134.00	136.44	75.064	885,021
2023-04-19	135.50	136.35	134.30	135.17	74.366	657,984
2023-04-18	135.80	137.30	135.15	136.71	75.211	603,875
2023-04-17	133.95	136.50	133.35	135.29	74.432	1,682,330
2023-04-14	128.20	132.70	127.70	132.48	72.886	1,222,113
2023-04-13	127.05	128.00	125.70	127.72	70.265	166,427
2023-04-12	127.75	128.00	125.25	126.72	69.715	592,467
2023-04-11	124.50	127.17	123.30	127.17	69.962	1,129,269
2023-04-06	124.35	125.05	122.75	123.94	68.186	240,684
2023-04-05	125.80	126.45	123.10	124.97	68.753	740,189
2023-04-04	125.75	127.15	125.15	125.53	69.063	453,372
2023-04-03	125.55	126.05	124.10	124.70	68.606	2,083,603
2023-03-31	123.26	126.20	122.80	125.92	69.276	348,692
2023-03-30	119.40	123.22	118.94	123.18	67.768	1,362,760
2023-03-29	117.80	118.94	116.76	118.94	65.436	165,479
2023-03-28	119.72	120.20	116.98	117.02	64.381	183,441
2023-03-27	119.50	119.50	117.98	118.46	65.170	120,150
2023-03-24	119.10	119.50	116.84	118.10	64.974	283,815
2023-03-23	118.80	119.80	117.88	118.80	65.361	192,487
2023-03-22	121.20	121.95	119.40	119.97	66.003	8,782,929
2023-03-21	122.50	124.08	121.44	121.66	66.933	1,277,316
2023-03-20	115.24	118.72	115.00	118.42	65.150	1,233,558
2023-03-17	118.60	120.30	114.04	116.38	64.027	1,254,438
2023-03-16	118.32	118.46	114.86	116.66	64.180	1,215,591
2023-03-15	121.50	121.62	116.98	118.13	64.990	1,128,389
2023-03-14	123.54	124.18	121.82	122.06	67.153	702,079
2023-03-13	124.60	124.92	120.20	123.44	67.912	1,438,611
2023-03-10	123.76	124.80	123.10	124.20	68.330	617,396
2023-03-09	125.10	126.30	124.25	125.62	69.110	242,950
2023-03-08	125.40	125.50	124.70	124.99	68.766	200,359
2023-03-07	127.50	128.18	125.80	126.06	69.353	1,051,327
2023-03-06	129.30	129.82	127.50	128.36	70.619	1,392,864
2023-03-03	126.02	127.52	125.42	126.81	69.764	161,627
2023-03-02	125.00	126.08	124.20	125.20	68.880	375,146
2023-03-01	126.42	127.40	125.18	125.20	68.880	2,778,009
2023-02-28	128.60	128.96	127.02	127.02	69.882	490,586
2023-02-27	129.56	130.30	128.28	128.33	70.601	391,975

← NewerPage 15 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.