Electrolux AB Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	90.020	91.180	89.260	90.338	49.700	4,755,474
2024-11-01	90.000	90.080	89.120	89.120	49.030	19,901
2024-10-31	91.240	91.240	89.120	90.194	49.621	1,150,637
2024-10-30	90.740	92.220	90.080	90.812	49.961	14,802,734
2024-10-29	91.140	92.620	90.820	91.660	50.428	2,512,716
2024-10-28	88.220	91.560	86.660	88.661	48.778	5,181,866
2024-10-25	93.000	93.000	87.200	89.200	49.074	287,181
2024-10-24	100.25	104.60	100.25	104.00	57.217	122,075
2024-10-23	99.680	100.25	99.680	99.760	54.884	20,074
2024-10-22	99.300	100.35	98.740	100.00	55.016	37,607
2024-10-21	103.55	103.70	98.840	99.720	54.862	79,039
2024-10-18	100.60	102.90	100.55	102.50	56.392	80,347
2024-10-17	102.60	103.00	100.20	100.40	55.236	200,494
2024-10-16	98.640	103.00	98.260	102.35	56.309	55,193
2024-10-15	99.820	100.60	98.540	99.960	54.994	40,006
2024-10-14	99.260	99.880	98.180	99.620	54.807	12,300
2024-10-11	99.800	100.75	99.460	99.580	54.785	36,700
2024-10-10	102.00	102.00	99.160	99.460	54.719	2,464,287
2024-10-09	101.70	102.65	100.30	101.80	56.007	329,679
2024-10-08	100.95	101.85	100.23	101.65	55.924	91,806
2024-10-07	103.65	103.75	102.20	103.65	57.024	473,677
2024-10-04	100.80	104.20	100.80	103.60	56.997	47,702
2024-10-03	101.20	101.25	99.800	100.80	55.456	135,002
2024-10-02	98.420	100.95	98.420	99.700	54.851	83,550
2024-10-01	99.320	102.50	98.040	98.320	54.092	288,233
2024-09-30	99.920	100.25	98.060	98.847	54.382	48,360
2024-09-27	101.40	101.75	99.880	100.97	55.549	224,754
2024-09-26	98.540	100.25	98.060	99.660	54.829	2,849,382
2024-09-25	97.980	98.160	94.880	97.180	53.465	161,149
2024-09-24	99.020	99.540	98.060	98.060	53.949	52,308
2024-09-23	95.120	98.000	94.000	97.040	53.388	115,117
2024-09-20	99.100	99.760	95.260	95.280	52.419	358,362
2024-09-19	99.380	100.35	98.560	99.340	54.653	206,505
2024-09-18	96.200	97.880	96.200	97.720	53.762	19,254
2024-09-17	96.080	96.680	95.040	96.540	53.113	35,055
2024-09-16	95.420	95.940	95.280	95.280	52.419	24,376
2024-09-13	93.560	96.040	93.560	96.000	52.816	159,000
2024-09-12	94.160	94.500	92.160	94.000	51.715	1,008,852
2024-09-11	98.300	98.300	90.540	92.360	50.813	32,234
2024-09-10	99.840	100.10	96.340	96.870	53.294	29,666
2024-09-09	95.880	99.220	95.880	97.080	53.410	1,511,324
2024-09-06	96.640	96.660	94.660	96.440	53.058	103,121
2024-09-05	95.220	98.380	95.220	96.740	53.223	101,892
2024-09-04	93.200	95.640	93.200	95.260	52.408	31,556
2024-09-03	96.460	96.740	94.940	94.940	52.232	201,962
2024-09-02	98.080	98.080	95.380	96.420	53.047	72,061
2024-08-30	97.460	100.10	97.460	98.680	54.290	32,632
2024-08-29	97.520	98.140	96.780	97.160	53.454	30,400
2024-08-28	97.400	98.160	97.000	97.140	53.443	32,867
2024-08-27	99.240	99.240	97.000	97.220	53.487	77,243
2024-08-23	97.680	98.800	97.080	98.700	54.301	24,622
2024-08-22	96.380	98.320	96.380	97.260	53.509	47,379
2024-08-21	95.020	96.700	94.920	95.482	52.531	4,693,979
2024-08-20	95.160	96.200	94.580	94.920	52.221	54,004
2024-08-19	95.200	96.160	94.800	95.440	52.507	58,041
2024-08-16	93.180	96.200	93.180	95.680	52.640	78,559
2024-08-15	88.820	93.440	88.600	93.140	51.242	265,131
2024-08-14	86.000	89.100	86.000	88.600	48.744	67,940
2024-08-13	86.480	86.480	84.040	85.640	47.116	32,356
2024-08-12	85.980	86.700	85.820	85.820	47.215	68,116

← NewerPage 9 of 21 · 1,237 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.