Electrolux AB Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	148.50	151.02	147.44	149.24	79.004	1,244,273
2022-06-07	152.80	153.20	144.06	150.07	79.440	2,211,629
2022-06-01	152.10	156.24	150.70	153.68	81.356	1,472,065
2022-05-31	153.66	156.28	151.42	152.86	80.920	2,391,559
2022-05-30	152.40	155.02	151.66	153.54	81.281	697,089
2022-05-27	143.40	151.84	143.40	148.84	78.792	2,321,456
2022-05-25	142.56	143.38	140.40	142.00	75.169	651,892
2022-05-24	145.04	146.32	142.98	145.41	76.974	963,574
2022-05-23	148.10	148.74	143.40	145.62	77.085	1,426,505
2022-05-20	149.90	152.70	146.06	148.62	78.676	1,147,527
2022-05-19	149.16	150.70	146.66	146.79	77.707	1,836,448
2022-05-18	159.60	161.88	151.92	160.33	84.876	1,589,343
2022-05-17	156.50	159.08	156.40	158.61	83.962	611,356
2022-05-16	157.30	158.36	153.68	155.91	82.536	1,589,879
2022-05-13	156.20	158.60	156.20	158.00	83.642	571,110
2022-05-12	149.50	155.30	148.18	153.59	81.307	996,530
2022-05-11	153.14	153.16	149.98	152.22	80.583	1,086,803
2022-05-10	150.10	155.40	149.85	149.85	79.328	981,642
2022-05-09	150.56	151.26	146.02	149.32	79.046	920,660
2022-05-06	147.78	151.50	147.30	151.03	79.950	1,794,471
2022-05-05	156.60	157.90	148.80	157.88	83.577	1,599,358
2022-05-04	147.92	155.36	147.42	151.28	80.085	1,985,193
2022-05-03	147.00	151.80	146.80	150.28	79.555	1,996,348
2022-04-29	153.74	160.80	150.00	151.21	80.046	3,213,730
2022-04-28	154.92	158.21	154.46	158.00	83.639	2,250,068
2022-04-27	153.40	156.20	152.72	154.26	81.661	1,220,520
2022-04-26	155.20	157.94	153.04	156.54	82.868	2,055,385
2022-04-25	152.20	154.30	151.50	152.78	80.879	1,018,162
2022-04-22	156.50	159.22	156.10	157.82	83.546	1,118,929
2022-04-21	155.90	158.80	155.70	158.46	83.885	1,540,199
2022-04-20	153.60	156.32	153.26	155.38	82.254	1,074,562
2022-04-19	150.80	155.12	150.20	152.12	80.529	1,574,345
2022-04-14	148.24	151.58	148.02	148.70	78.715	554,602
2022-04-13	147.76	148.36	146.40	148.21	78.460	1,256,081
2022-04-12	146.02	150.16	143.37	148.87	78.805	1,704,211
2022-04-11	145.64	147.40	144.85	145.62	77.087	1,026,747
2022-04-08	142.12	146.30	141.98	141.98	75.160	903,439
2022-04-07	140.66	146.20	139.75	145.18	76.856	3,264,444
2022-04-06	142.00	142.00	137.26	138.25	73.184	779,872
2022-04-05	144.52	144.72	141.64	142.68	75.532	2,748,652
2022-04-04	141.44	145.14	139.60	140.84	74.559	947,921
2022-04-01	144.40	144.40	142.10	143.20	75.805	1,764,677
2022-03-31	148.60	150.00	143.10	147.89	78.289	1,658,977
2022-03-30	145.20	156.05	145.20	154.57	79.388	1,155,298
2022-03-29	147.25	158.35	146.85	151.96	78.052	4,098,478
2022-03-28	146.00	146.05	143.90	144.42	74.177	2,718,846
2022-03-25	144.15	146.10	142.90	144.74	74.343	956,271
2022-03-24	146.30	147.50	143.20	146.61	75.302	2,626,466
2022-03-23	152.75	153.40	145.99	149.11	76.586	1,536,616
2022-03-22	155.05	155.90	153.65	153.95	79.072	682,888
2022-03-21	158.15	158.60	154.65	156.38	80.321	1,844,989
2022-03-18	160.80	160.80	157.80	158.82	81.574	2,338,996
2022-03-17	164.42	164.76	158.15	159.75	82.051	2,288,746
2022-03-16	164.35	166.15	161.50	164.38	84.426	1,246,364
2022-03-15	159.55	162.95	158.05	159.52	81.931	1,765,086
2022-03-14	158.00	162.65	158.00	161.23	82.813	1,223,018
2022-03-11	153.35	157.85	153.35	155.67	79.956	1,476,171
2022-03-10	157.75	158.85	152.20	157.16	80.721	1,512,255
2022-03-09	155.80	157.70	153.85	155.67	79.954	1,788,037
2022-03-08	150.30	157.45	149.95	153.83	79.011	2,117,740

← NewerPage 19 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.