Electrolux AB Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	148.15	155.00	144.20	154.38	79.294	1,659,996
2022-03-04	154.75	155.30	150.75	155.05	79.637	1,716,796
2022-03-03	161.95	162.70	156.70	157.36	80.823	1,019,618
2022-03-02	161.10	161.85	156.60	158.70	81.509	2,563,556
2022-03-01	169.35	170.75	163.45	170.69	87.672	2,086,225
2022-02-28	168.15	171.10	166.40	170.75	87.700	1,417,622
2022-02-25	168.00	171.82	166.85	168.13	86.354	918,942
2022-02-24	166.70	168.95	163.80	167.39	85.973	1,194,875
2022-02-23	177.55	178.85	172.85	175.67	90.227	666,664
2022-02-22	175.50	179.70	175.25	178.43	91.645	832,809
2022-02-21	179.95	180.10	176.05	176.51	90.660	894,698
2022-02-18	181.35	182.70	178.80	180.63	92.777	886,001
2022-02-17	184.70	185.45	180.55	183.82	94.414	575,187
2022-02-16	185.20	185.30	183.60	185.30	95.171	823,874
2022-02-15	181.15	185.40	181.05	184.03	94.523	456,431
2022-02-14	179.90	182.30	179.08	180.85	92.888	1,009,410
2022-02-11	183.55	185.35	182.75	184.42	94.724	1,151,648
2022-02-10	187.75	188.37	184.95	185.66	95.359	1,016,748
2022-02-09	186.15	189.55	185.64	186.65	95.867	725,661
2022-02-08	185.40	186.55	182.80	184.03	94.521	1,079,102
2022-02-07	186.55	187.20	185.70	186.54	95.809	595,874
2022-02-04	187.55	187.65	185.25	186.36	95.717	1,034,879
2022-02-03	188.75	191.50	187.20	188.27	96.701	1,336,646
2022-02-02	191.60	191.90	189.45	191.22	98.214	998,702
2022-02-01	193.20	193.65	187.85	192.43	98.835	2,077,075
2022-01-31	187.40	195.30	187.35	192.50	98.874	2,909,746
2022-01-28	186.35	191.25	176.25	188.50	96.818	2,894,073
2022-01-27	196.58	196.58	188.05	192.11	98.673	465,848
2022-01-26	194.70	198.10	193.25	196.33	100.84	355,343
2022-01-25	192.95	194.70	192.10	192.55	98.897	470,741
2022-01-24	197.70	201.51	187.85	192.80	99.027	1,289,860
2022-01-21	202.90	203.00	196.30	200.73	103.10	474,775
2022-01-20	208.00	208.00	204.50	205.01	105.30	510,041
2022-01-19	203.60	208.40	203.17	207.11	106.38	768,368
2022-01-18	206.80	208.50	203.50	207.12	106.38	373,963
2022-01-17	207.00	207.70	203.00	204.35	104.96	1,056,711
2022-01-14	214.00	216.60	208.98	212.00	108.89	758,606
2022-01-13	213.30	217.00	213.00	215.64	110.76	1,128,977
2022-01-12	218.40	218.50	214.20	215.60	110.74	219,648
2022-01-11	214.60	217.30	213.30	216.70	111.30	774,332
2022-01-10	220.10	220.90	212.40	218.46	112.20	1,123,186
2022-01-07	216.10	220.10	215.70	217.82	111.88	562,705
2022-01-05	221.80	224.12	218.00	219.91	112.95	1,316,118
2022-01-04	222.40	223.70	220.20	222.57	114.32	591,331
2021-12-30	219.00	219.52	218.20	218.99	112.48	94,941
2021-12-29	218.00	219.50	218.00	218.72	112.34	273,663
2021-12-23	212.00	214.31	211.90	212.78	109.29	230,423
2021-12-22	209.70	210.50	208.90	209.94	107.83	622,771
2021-12-21	210.30	211.40	208.80	209.80	107.76	240,331
2021-12-20	207.80	209.60	205.50	208.37	107.02	1,125,638
2021-12-17	209.50	213.10	209.10	210.34	108.04	553,324
2021-12-16	212.00	213.20	209.70	213.20	109.50	821,974
2021-12-15	209.70	210.30	207.40	208.00	106.83	1,361,434
2021-12-14	210.60	210.70	207.30	209.72	107.71	746,231
2021-12-13	214.50	216.30	209.63	215.40	110.63	864,325
2021-12-10	210.40	213.20	210.00	212.69	109.24	550,638
2021-12-09	212.00	212.70	210.03	211.17	108.46	575,572
2021-12-08	213.70	214.40	210.50	213.18	109.50	640,115
2021-12-07	213.60	215.50	213.00	214.50	110.17	305,406
2021-12-06	208.70	212.10	206.80	207.00	106.32	281,937

← NewerPage 20 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.