Electrolux AB Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	131.68	132.30	129.36	129.80	71.411	252,311
2023-02-23	129.06	131.90	127.20	130.74	71.928	1,207,575
2023-02-22	130.34	133.60	129.94	131.23	72.197	1,059,206
2023-02-21	132.02	138.20	130.10	136.03	74.836	2,270,420
2023-02-20	129.20	129.20	127.90	128.05	70.451	439,432
2023-02-17	127.00	127.98	126.50	127.86	70.344	350,524
2023-02-16	128.90	129.60	127.20	128.51	70.701	1,606,227
2023-02-15	126.40	128.52	126.28	128.14	70.498	606,927
2023-02-14	128.74	129.84	127.33	127.34	70.058	526,683
2023-02-13	128.00	129.00	127.26	128.42	70.652	405,599
2023-02-10	129.22	129.90	127.20	128.16	70.509	935,523
2023-02-09	130.30	130.56	128.88	129.83	71.430	930,395
2023-02-08	129.70	129.83	128.62	129.50	71.246	635,522
2023-02-07	129.10	129.63	128.26	129.62	71.312	1,131,603
2023-02-06	130.80	131.00	128.10	129.76	71.389	2,609,611
2023-02-03	130.90	132.00	128.36	132.00	72.621	3,405,642
2023-02-02	131.60	136.40	130.90	132.77	73.046	3,324,273
2023-02-01	148.10	149.60	146.92	147.29	81.036	1,289,202
2023-01-31	151.70	151.70	146.96	147.67	81.241	1,488,314
2023-01-30	151.30	152.34	150.12	152.01	83.630	576,557
2023-01-27	152.40	152.90	150.06	151.06	83.105	1,161,965
2023-01-26	152.56	153.00	150.80	151.84	83.537	235,563
2023-01-25	150.56	152.28	149.70	150.86	82.997	1,289,404
2023-01-24	151.50	152.24	150.98	151.14	83.152	681,379
2023-01-23	151.50	153.10	150.50	151.43	83.309	371,325
2023-01-20	150.66	151.32	149.38	150.40	82.744	553,902
2023-01-19	155.10	155.10	149.99	150.00	82.524	868,141
2023-01-18	155.40	156.90	154.34	156.05	85.851	1,114,239
2023-01-17	158.30	158.30	154.26	155.80	85.715	1,195,913
2023-01-16	159.00	161.60	158.60	160.30	88.189	1,405,092
2023-01-13	157.50	159.08	156.60	157.76	86.796	459,101
2023-01-12	157.08	158.50	153.82	154.77	85.150	1,580,716
2023-01-11	160.28	162.88	148.50	159.00	87.476	3,636,334
2023-01-10	161.32	162.36	158.74	159.38	87.685	713,612
2023-01-09	161.70	163.34	159.00	162.37	89.331	588,065
2023-01-05	153.80	157.26	153.50	157.26	86.519	517,437
2023-01-04	147.10	149.64	145.06	148.26	81.569	1,426,456
2023-01-03	145.72	148.70	145.41	147.64	81.226	720,717
2022-12-30	143.58	143.90	140.78	142.66	78.488	347,698
2022-12-29	140.50	144.70	140.50	144.40	79.443	648,205
2022-12-28	142.20	142.70	140.18	141.04	77.595	249,559
2022-12-23	139.04	141.06	138.56	140.36	77.221	405,662
2022-12-22	139.80	140.40	137.64	138.51	76.205	166,406
2022-12-21	138.00	139.68	137.30	139.46	76.726	586,116
2022-12-20	136.70	138.42	136.10	137.20	75.484	601,568
2022-12-19	140.26	140.60	139.14	140.00	77.023	1,106,894
2022-12-16	144.70	145.70	139.90	141.97	78.107	1,340,392
2022-12-15	148.00	149.85	143.99	144.00	79.223	539,165
2022-12-14	150.30	151.70	149.10	150.97	83.058	695,428
2022-12-13	148.20	156.20	148.20	153.22	84.296	1,193,085
2022-12-12	147.34	147.92	145.70	146.54	80.621	384,501
2022-12-09	149.30	149.90	147.64	148.35	81.617	734,716
2022-12-08	150.34	150.50	145.48	146.67	80.690	764,240
2022-12-07	150.30	151.50	149.70	150.60	82.856	513,362
2022-12-06	151.04	152.12	149.70	150.38	82.733	900,437
2022-12-05	151.68	152.46	150.90	151.86	83.546	720,021
2022-12-02	150.00	153.12	150.00	152.20	83.733	446,897
2022-12-01	151.60	152.10	149.56	150.90	83.019	575,956
2022-11-30	149.20	150.70	147.20	149.16	82.060	551,392
2022-11-29	145.36	146.83	144.90	145.58	80.093	415,636

← NewerPage 16 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.