Electrolux AB Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	97.600	97.600	96.140	96.893	53.307	89,490
2025-02-03	96.900	98.000	95.580	96.739	53.222	209,304
2025-01-31	106.60	106.80	99.800	102.22	56.239	431,513
2025-01-30	108.60	108.60	101.00	102.00	56.118	213,254
2025-01-29	111.25	111.50	108.95	109.99	60.512	304,107
2025-01-28	110.00	111.18	108.85	109.91	60.467	4,749,934
2025-01-27	109.10	110.00	107.95	109.25	60.106	133,501
2025-01-24	108.65	108.85	106.65	107.38	59.074	105,511
2025-01-23	104.55	107.20	104.55	105.58	58.085	437,131
2025-01-22	104.00	105.30	103.90	104.65	57.573	182,833
2025-01-21	102.30	105.15	102.30	103.85	57.132	399,261
2025-01-20	102.20	103.10	101.70	102.08	56.163	94,430
2025-01-17	99.540	102.35	99.400	101.04	55.587	76,861
2025-01-16	99.020	100.35	98.000	99.273	54.616	235,634
2025-01-15	95.600	97.400	95.600	96.489	53.085	51,060
2025-01-14	93.060	94.940	92.740	94.260	51.858	90,032
2025-01-13	89.780	91.360	88.120	89.726	49.364	1,570,034
2025-01-10	88.700	91.060	88.700	89.354	49.159	973,371
2025-01-09	88.040	89.800	88.040	88.920	48.921	191,538
2025-01-08	89.520	90.340	87.940	88.737	48.820	36,217
2025-01-07	90.440	92.500	89.460	90.406	49.738	49,304
2025-01-03	93.420	93.420	90.580	90.640	49.867	38,879
2025-01-02	92.600	93.540	92.180	93.158	51.252	73,886
2024-12-30	91.420	92.060	91.020	91.485	50.332	49,262
2024-12-27	89.280	93.000	89.280	89.600	49.295	71,630
2024-12-23	88.780	90.440	88.780	89.837	49.425	37,663
2024-12-20	89.060	89.900	88.580	89.175	49.061	109,953
2024-12-19	92.480	92.480	88.940	90.046	49.540	198,965
2024-12-18	94.640	96.000	93.880	94.520	52.001	1,345,262
2024-12-17	93.560	95.620	93.560	94.580	52.034	26,710
2024-12-16	95.700	95.880	94.140	94.798	52.154	61,951
2024-12-13	96.780	97.480	95.620	95.890	52.755	88,959
2024-12-12	97.300	97.740	96.200	96.647	53.171	1,127,310
2024-12-11	95.960	98.360	95.960	96.130	52.887	122,980
2024-12-10	91.380	95.560	91.380	93.915	51.669	229,414
2024-12-09	88.980	92.840	88.540	91.097	50.118	217,518
2024-12-06	84.540	88.120	84.540	87.860	48.337	81,267
2024-12-05	83.760	84.800	83.140	83.700	46.049	595,397
2024-12-04	82.360	84.220	82.360	83.201	45.774	56,207
2024-12-03	81.900	82.680	81.280	81.831	45.020	45,828
2024-12-02	80.980	83.220	80.480	81.945	45.083	51,269
2024-11-29	81.300	81.760	80.620	81.140	44.640	2,509,962
2024-11-28	81.500	82.500	81.220	81.609	44.898	198,569
2024-11-27	81.300	81.600	80.500	80.938	44.529	21,306
2024-11-26	81.600	82.740	80.940	81.606	44.896	81,312
2024-11-25	82.900	83.260	78.980	83.159	45.751	3,497,468
2024-11-22	80.380	81.340	79.060	80.395	44.230	94,618
2024-11-21	81.280	81.280	77.540	79.462	43.717	143,898
2024-11-20	84.740	84.970	81.300	82.900	45.608	59,135
2024-11-19	86.720	86.800	82.960	84.050	46.241	3,270,006
2024-11-18	87.080	87.100	86.060	86.598	47.643	717,567
2024-11-15	87.440	88.540	86.920	87.313	48.037	63,196
2024-11-14	86.260	87.100	85.540	86.546	47.614	31,992
2024-11-13	87.660	88.540	84.920	86.973	47.849	1,024,006
2024-11-12	92.780	93.560	88.440	90.508	49.794	119,939
2024-11-11	92.180	94.560	92.180	93.380	51.374	111,245
2024-11-08	91.340	92.520	91.320	91.573	50.380	24,258
2024-11-07	89.940	93.140	89.760	91.790	50.499	80,604
2024-11-06	94.560	94.560	88.820	91.495	50.337	65,459
2024-11-05	90.580	91.640	90.040	90.821	49.966	45,697

← NewerPage 8 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.