Electrolux AB Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	143.72	145.70	143.72	144.89	79.714	364,584
2022-11-25	143.60	146.24	143.60	145.54	80.070	384,799
2022-11-24	140.16	144.42	139.70	144.31	79.392	882,077
2022-11-23	139.60	140.32	137.90	138.71	76.313	555,405
2022-11-22	138.30	139.70	137.86	138.83	76.378	421,352
2022-11-21	139.80	140.38	137.40	138.22	76.044	396,240
2022-11-18	142.70	143.52	140.90	141.90	78.068	942,790
2022-11-17	142.64	144.34	140.26	141.66	77.936	1,150,179
2022-11-16	148.10	148.30	142.70	143.89	79.162	609,697
2022-11-15	153.28	153.28	147.72	149.16	82.061	1,297,672
2022-11-14	153.12	154.22	151.36	152.58	83.942	1,921,470
2022-11-11	149.88	152.12	147.70	151.84	83.537	643,823
2022-11-10	140.50	146.96	139.08	142.92	78.627	357,891
2022-11-09	141.46	142.70	140.24	141.83	78.027	326,673
2022-11-08	136.70	142.20	136.70	141.73	77.972	1,158,719
2022-11-07	133.60	137.70	132.90	136.86	75.295	326,375
2022-11-04	131.80	135.12	131.46	132.72	73.017	349,735
2022-11-03	132.60	132.70	130.30	130.95	72.043	354,252
2022-11-02	133.12	134.30	132.60	132.66	72.985	274,121
2022-11-01	137.94	138.58	132.41	136.88	75.308	1,040,343
2022-10-31	135.28	137.40	134.84	135.99	74.816	1,468,693
2022-10-28	127.70	138.90	126.80	137.22	75.495	2,139,971
2022-10-27	127.30	130.76	127.20	127.67	70.242	2,201,141
2022-10-26	126.90	129.33	126.90	127.18	69.970	1,084,548
2022-10-25	124.00	127.18	122.38	125.77	69.193	659,515
2022-10-24	122.84	124.26	121.10	124.26	68.363	181,265
2022-10-21	120.60	123.00	118.38	121.08	66.614	1,077,779
2022-10-20	121.00	123.20	118.90	121.28	66.725	616,642
2022-10-19	126.60	128.20	122.64	126.09	69.369	754,743
2022-10-18	124.10	127.40	124.10	126.58	69.638	1,418,984
2022-10-17	122.50	123.92	120.60	123.76	68.088	729,147
2022-10-14	124.60	124.80	121.76	123.14	67.748	1,034,303
2022-10-13	118.30	124.00	118.30	120.89	66.509	1,345,389
2022-10-12	120.10	121.00	118.56	118.96	65.447	740,613
2022-10-11	116.55	119.86	116.55	119.36	65.665	1,272,814
2022-10-10	114.68	118.40	114.68	116.98	64.360	561,122
2022-10-07	118.10	118.60	115.60	117.53	64.660	1,022,499
2022-10-06	120.60	121.50	117.76	120.44	66.260	863,329
2022-10-05	119.30	119.85	116.66	117.68	64.745	1,135,366
2022-10-04	120.55	121.90	119.70	121.42	66.800	3,260,176
2022-10-03	115.50	118.30	114.60	117.06	64.404	351,669
2022-09-30	116.40	116.60	114.70	116.22	63.940	601,972
2022-09-29	116.20	116.50	114.12	114.98	63.259	1,005,458
2022-09-28	117.70	121.82	116.84	121.74	64.444	834,605
2022-09-27	119.70	119.96	117.50	118.34	62.647	370,974
2022-09-26	118.20	121.22	117.54	119.26	63.133	557,541
2022-09-23	116.70	119.60	114.90	116.46	61.651	815,965
2022-09-22	116.40	117.24	115.28	116.08	61.450	1,634,122
2022-09-21	116.96	118.60	116.40	117.56	62.231	2,472,079
2022-09-20	119.86	120.10	116.60	117.66	62.288	3,509,913
2022-09-16	121.10	122.70	119.90	120.54	63.810	852,943
2022-09-15	123.60	124.60	122.00	122.91	65.067	3,218,812
2022-09-14	124.20	125.20	122.04	123.26	65.251	784,398
2022-09-13	129.28	129.36	123.60	123.96	65.621	1,486,720
2022-09-12	122.50	131.44	121.02	131.44	69.580	1,665,458
2022-09-09	126.10	129.51	126.10	128.78	68.172	979,851
2022-09-08	127.40	127.40	122.46	124.66	65.992	962,580
2022-09-07	125.36	126.12	123.68	125.81	66.599	305,110
2022-09-06	128.30	131.40	126.50	128.89	68.233	464,392
2022-09-05	128.50	129.00	125.10	127.39	67.436	730,796

← NewerPage 17 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.