Electrolux AB Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	131.90	132.20	129.40	131.84	69.793	457,552
2022-09-01	130.80	131.60	128.60	130.26	68.956	1,262,328
2022-08-31	138.40	138.40	135.23	136.01	72.001	886,193
2022-08-30	137.90	140.41	137.08	138.26	73.191	990,599
2022-08-26	141.30	141.30	136.10	136.82	72.427	804,543
2022-08-25	142.00	142.38	139.46	140.32	74.283	668,927
2022-08-24	139.84	140.20	138.60	138.94	73.553	938,898
2022-08-23	141.90	144.00	140.30	140.72	74.493	748,189
2022-08-22	143.70	145.00	142.12	142.49	75.431	1,306,768
2022-08-19	148.94	149.55	145.20	145.22	76.876	1,224,627
2022-08-18	149.60	150.80	149.00	149.48	79.131	217,727
2022-08-17	153.80	153.80	149.42	149.44	79.110	810,107
2022-08-16	153.70	153.70	152.30	153.20	81.100	152,315
2022-08-15	154.80	156.06	153.00	153.96	81.502	342,874
2022-08-12	156.80	157.82	156.22	156.22	82.699	390,245
2022-08-11	153.00	155.72	152.02	155.37	82.248	1,066,711
2022-08-10	144.60	151.55	144.60	151.55	80.226	346,891
2022-08-09	148.60	149.36	145.12	145.47	77.008	476,071
2022-08-08	147.58	149.80	147.58	149.28	79.025	393,191
2022-08-05	149.40	150.70	147.00	147.10	77.871	919,598
2022-08-04	143.95	150.12	143.54	143.54	75.986	1,267,676
2022-08-03	142.32	142.87	140.50	141.06	74.673	888,876
2022-08-02	142.80	143.42	142.10	142.35	75.355	505,742
2022-08-01	145.00	146.32	143.60	144.59	76.544	711,329
2022-07-29	141.40	146.42	141.00	145.18	76.856	614,870
2022-07-28	139.20	140.86	138.10	140.19	74.215	808,164
2022-07-27	140.00	140.82	137.06	137.28	72.674	818,024
2022-07-26	144.30	144.30	137.62	138.66	73.401	2,042,935
2022-07-25	143.80	145.32	142.60	144.48	76.484	1,255,343
2022-07-22	138.06	145.10	138.06	142.28	75.321	2,141,649
2022-07-21	131.90	142.20	131.90	137.53	72.805	4,007,272
2022-07-20	147.20	147.20	144.33	145.73	77.147	1,226,321
2022-07-19	143.20	146.81	142.10	146.40	77.500	1,156,710
2022-07-18	140.80	144.10	140.11	143.82	76.134	874,690
2022-07-15	139.10	141.54	138.00	140.00	74.112	1,230,906
2022-07-14	145.30	145.61	138.50	140.05	74.137	1,455,566
2022-07-13	149.12	149.40	145.20	148.03	78.365	529,386
2022-07-12	144.60	149.43	143.53	148.99	78.873	448,433
2022-07-11	146.30	147.20	145.38	146.95	77.789	814,707
2022-07-08	144.60	147.74	144.20	147.74	78.210	501,678
2022-07-07	144.30	146.58	143.62	145.58	77.065	1,067,862
2022-07-06	143.44	144.80	141.92	144.18	76.322	1,193,527
2022-07-05	141.20	141.74	137.72	141.09	74.687	1,081,163
2022-07-04	139.98	140.36	138.30	139.49	73.840	1,044,972
2022-07-01	136.78	139.70	136.78	138.59	73.365	493,395
2022-06-30	136.30	138.16	135.30	136.88	72.461	1,633,541
2022-06-29	138.70	140.94	137.94	140.54	74.398	651,406
2022-06-28	139.40	140.94	138.50	139.10	73.638	724,452
2022-06-27	139.90	141.20	137.50	139.68	73.944	886,268
2022-06-23	134.30	135.16	132.40	133.44	70.637	844,429
2022-06-22	135.50	135.64	132.38	133.92	70.894	980,738
2022-06-21	137.72	139.90	136.90	137.55	72.814	930,895
2022-06-20	135.90	137.27	133.60	135.26	71.605	1,055,960
2022-06-17	137.40	138.32	134.90	135.38	71.667	1,471,268
2022-06-16	134.04	137.56	133.28	135.68	71.823	2,424,442
2022-06-15	135.60	137.00	134.38	136.31	72.161	706,223
2022-06-14	137.20	137.42	130.70	132.49	70.136	1,271,787
2022-06-13	141.56	141.56	136.67	140.09	74.160	1,400,353
2022-06-10	142.70	145.66	142.18	143.98	76.220	1,338,086
2022-06-09	148.38	148.40	143.92	146.83	77.725	1,452,514

← NewerPage 18 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.