AB Electrolux (publ) (ELUX-B.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
As of 09:15AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 96.32 | 96.76 | 95.60 | 96.38 | 96.38 | 66,357 |
| May 03, 2024 | 92.46 | 96.54 | 91.68 | 96.00 | 96.00 | 2,477,686 |
| May 02, 2024 | 97.00 | 97.00 | 91.16 | 91.80 | 91.80 | 4,522,609 |
| Apr 30, 2024 | 98.54 | 98.80 | 95.64 | 97.32 | 97.32 | 1,097,700 |
| Apr 29, 2024 | 97.80 | 99.22 | 96.18 | 98.54 | 98.54 | 2,738,636 |
| Apr 26, 2024 | 92.66 | 96.12 | 90.80 | 95.46 | 95.46 | 4,312,639 |
| Apr 26, 2024 | 0.8 Dividend | |||||
| Apr 25, 2024 | 92.14 | 95.50 | 88.28 | 89.64 | 88.84 | 2,441,642 |
| Apr 24, 2024 | 95.26 | 95.70 | 92.28 | 92.50 | 91.67 | 1,188,953 |
| Apr 23, 2024 | 94.80 | 95.26 | 93.38 | 95.18 | 94.33 | 1,492,560 |
| Apr 22, 2024 | 92.04 | 93.80 | 91.80 | 93.40 | 92.57 | 1,333,313 |
| Apr 19, 2024 | 88.60 | 91.44 | 87.96 | 91.08 | 90.27 | 2,512,635 |
| Apr 18, 2024 | 89.62 | 90.36 | 88.24 | 90.20 | 89.39 | 2,551,905 |
| Apr 17, 2024 | 90.06 | 90.60 | 88.54 | 89.50 | 88.70 | 1,798,719 |
| Apr 16, 2024 | 89.42 | 90.58 | 88.34 | 90.32 | 89.51 | 2,426,979 |
| Apr 15, 2024 | 90.00 | 93.60 | 90.00 | 90.26 | 89.45 | 1,888,995 |
| Apr 12, 2024 | 95.60 | 97.64 | 89.42 | 90.10 | 89.30 | 3,144,171 |
| Apr 11, 2024 | 93.72 | 95.20 | 92.70 | 94.38 | 93.54 | 1,614,087 |
| Apr 10, 2024 | 96.38 | 98.86 | 93.68 | 94.00 | 93.16 | 2,012,326 |
| Apr 09, 2024 | 93.24 | 96.60 | 92.24 | 95.16 | 94.31 | 1,318,660 |
| Apr 08, 2024 | 93.00 | 94.54 | 92.02 | 94.04 | 93.20 | 1,330,220 |
| Apr 05, 2024 | 96.48 | 96.48 | 92.44 | 92.98 | 92.15 | 1,826,306 |
| Apr 04, 2024 | 95.00 | 97.90 | 93.12 | 97.66 | 96.79 | 2,497,446 |
| Apr 03, 2024 | 92.68 | 96.70 | 92.18 | 95.00 | 94.15 | 2,174,582 |
| Apr 02, 2024 | 95.26 | 96.06 | 92.68 | 92.68 | 91.85 | 1,727,990 |
| Mar 28, 2024 | 97.68 | 98.00 | 95.56 | 95.62 | 94.77 | 619,473 |
| Mar 27, 2024 | 94.66 | 97.60 | 94.56 | 97.12 | 96.25 | 1,114,394 |
| Mar 26, 2024 | 92.02 | 95.00 | 91.98 | 94.80 | 93.95 | 1,026,590 |
| Mar 25, 2024 | 91.54 | 92.88 | 91.50 | 92.34 | 91.52 | 964,045 |
| Mar 22, 2024 | 91.50 | 93.04 | 91.40 | 92.42 | 91.60 | 936,178 |
| Mar 21, 2024 | 93.00 | 93.06 | 90.52 | 91.76 | 90.94 | 1,726,571 |
| Mar 20, 2024 | 90.90 | 92.02 | 89.20 | 91.02 | 90.21 | 1,253,416 |
| Mar 19, 2024 | 90.02 | 91.18 | 88.58 | 91.18 | 90.37 | 1,681,278 |
| Mar 18, 2024 | 91.14 | 91.76 | 90.32 | 90.34 | 89.53 | 1,356,938 |
| Mar 15, 2024 | 93.00 | 93.52 | 91.28 | 91.28 | 90.47 | 5,480,330 |
| Mar 14, 2024 | 94.08 | 95.68 | 93.00 | 93.00 | 92.17 | 1,342,118 |
| Mar 13, 2024 | 93.12 | 95.00 | 92.84 | 93.98 | 93.14 | 1,183,353 |
| Mar 12, 2024 | 91.40 | 94.20 | 91.22 | 93.18 | 92.35 | 2,177,836 |
| Mar 11, 2024 | 89.64 | 90.00 | 88.42 | 89.96 | 89.16 | 698,061 |
| Mar 08, 2024 | 90.04 | 91.14 | 89.30 | 90.14 | 89.34 | 1,034,205 |
| Mar 07, 2024 | 87.20 | 89.98 | 86.54 | 89.74 | 88.94 | 1,345,764 |
| Mar 06, 2024 | 86.86 | 89.32 | 86.58 | 88.10 | 87.31 | 1,239,932 |
| Mar 05, 2024 | 87.38 | 87.72 | 86.52 | 86.86 | 86.08 | 994,519 |
| Mar 04, 2024 | 90.68 | 90.76 | 87.88 | 88.04 | 87.25 | 900,612 |
| Mar 01, 2024 | 88.28 | 90.68 | 88.28 | 90.68 | 89.87 | 1,060,684 |
| Feb 29, 2024 | 88.30 | 89.16 | 87.08 | 88.60 | 87.81 | 967,804 |
| Feb 28, 2024 | 89.02 | 89.44 | 87.28 | 88.30 | 87.51 | 900,836 |
| Feb 27, 2024 | 86.24 | 89.36 | 86.14 | 89.10 | 88.30 | 2,406,312 |
| Feb 26, 2024 | 90.30 | 90.60 | 84.40 | 86.24 | 85.47 | 3,135,419 |
| Feb 23, 2024 | 90.04 | 90.86 | 89.54 | 90.40 | 89.59 | 946,210 |
| Feb 22, 2024 | 89.36 | 91.88 | 89.08 | 91.12 | 90.31 | 1,114,574 |
| Feb 21, 2024 | 87.54 | 90.10 | 87.54 | 88.78 | 87.99 | 1,523,996 |
| Feb 20, 2024 | 86.72 | 87.62 | 86.30 | 87.54 | 86.76 | 2,038,312 |
| Feb 19, 2024 | 87.52 | 88.34 | 86.10 | 86.98 | 86.20 | 1,556,924 |
| Feb 16, 2024 | 87.70 | 90.40 | 87.66 | 88.22 | 87.43 | 1,720,698 |
| Feb 15, 2024 | 87.12 | 88.18 | 86.78 | 87.20 | 86.42 | 2,090,072 |
| Feb 14, 2024 | 86.36 | 87.76 | 85.68 | 86.24 | 85.47 | 2,097,947 |
| Feb 13, 2024 | 88.92 | 91.14 | 87.66 | 87.66 | 86.88 | 2,331,252 |
| Feb 12, 2024 | 88.74 | 89.94 | 87.76 | 89.14 | 88.34 | 2,474,041 |
| Feb 09, 2024 | 88.24 | 89.38 | 87.80 | 88.74 | 87.95 | 1,381,256 |
| Feb 08, 2024 | 89.44 | 90.06 | 87.24 | 88.36 | 87.57 | 1,522,591 |
| Feb 07, 2024 | 89.00 | 90.82 | 87.88 | 89.12 | 88.32 | 2,796,712 |
| Feb 06, 2024 | 91.50 | 92.28 | 89.40 | 90.36 | 89.55 | 3,852,954 |
| Feb 05, 2024 | 95.30 | 97.56 | 91.84 | 92.00 | 91.18 | 3,062,797 |
| Feb 02, 2024 | 100.60 | 103.45 | 90.86 | 98.16 | 97.28 | 6,303,378 |
| Feb 01, 2024 | 96.98 | 99.46 | 95.82 | 97.46 | 96.59 | 1,341,086 |
| Jan 31, 2024 | 98.22 | 98.98 | 96.80 | 98.00 | 97.13 | 1,018,044 |
| Jan 30, 2024 | 99.50 | 100.05 | 97.00 | 97.92 | 97.05 | 1,578,985 |
| Jan 29, 2024 | 100.00 | 101.35 | 99.14 | 100.95 | 100.05 | 892,706 |
| Jan 26, 2024 | 99.32 | 101.05 | 98.58 | 100.60 | 99.70 | 1,496,700 |
| Jan 25, 2024 | 97.60 | 100.20 | 97.60 | 99.18 | 98.29 | 1,149,395 |
| Jan 24, 2024 | 98.48 | 99.48 | 97.74 | 98.08 | 97.20 | 753,315 |
| Jan 23, 2024 | 98.62 | 99.20 | 96.86 | 97.72 | 96.85 | 1,120,927 |
| Jan 22, 2024 | 94.00 | 97.50 | 94.00 | 97.32 | 96.45 | 2,189,658 |
| Jan 19, 2024 | 94.40 | 95.30 | 93.38 | 93.40 | 92.57 | 952,959 |
| Jan 18, 2024 | 94.72 | 95.32 | 93.58 | 94.30 | 93.46 | 1,130,127 |
| Jan 17, 2024 | 97.00 | 97.50 | 94.50 | 94.70 | 93.85 | 1,809,872 |
| Jan 16, 2024 | 96.00 | 99.72 | 95.80 | 98.26 | 97.38 | 1,703,564 |
| Jan 15, 2024 | 97.56 | 97.72 | 96.12 | 97.02 | 96.15 | 1,141,457 |
| Jan 12, 2024 | 102.50 | 103.25 | 94.20 | 97.90 | 97.03 | 7,406,519 |
| Jan 11, 2024 | 103.30 | 105.15 | 102.40 | 102.85 | 101.93 | 1,025,001 |
| Jan 10, 2024 | 104.90 | 105.10 | 100.45 | 103.05 | 102.13 | 2,377,489 |
| Jan 09, 2024 | 106.00 | 106.45 | 104.95 | 104.95 | 104.01 | 949,608 |
| Jan 08, 2024 | 103.50 | 105.65 | 103.10 | 105.65 | 104.71 | 1,114,207 |
| Jan 05, 2024 | 104.35 | 104.35 | 101.80 | 103.85 | 102.92 | 637,508 |
| Jan 04, 2024 | 101.85 | 104.95 | 101.65 | 104.35 | 103.42 | 1,831,357 |
| Jan 03, 2024 | 109.00 | 110.20 | 104.15 | 104.15 | 103.22 | 1,895,764 |
| Jan 02, 2024 | 108.85 | 110.00 | 107.90 | 108.55 | 107.58 | 710,842 |
| Dec 29, 2023 | 107.90 | 109.65 | 107.90 | 108.10 | 107.14 | 860,905 |
| Dec 28, 2023 | 109.10 | 109.75 | 107.25 | 107.95 | 106.99 | 909,900 |
| Dec 27, 2023 | 108.55 | 109.30 | 107.70 | 108.75 | 107.78 | 1,002,946 |
| Dec 22, 2023 | 109.00 | 109.50 | 107.30 | 108.55 | 107.58 | 1,078,307 |
| Dec 21, 2023 | 109.50 | 109.60 | 108.35 | 109.00 | 108.03 | 824,395 |
| Dec 20, 2023 | 109.55 | 111.25 | 109.20 | 110.40 | 109.41 | 1,057,843 |
| Dec 19, 2023 | 107.10 | 110.75 | 107.10 | 109.45 | 108.47 | 1,486,069 |
| Dec 18, 2023 | 106.10 | 107.35 | 105.30 | 107.05 | 106.09 | 972,926 |
| Dec 15, 2023 | 108.30 | 109.90 | 106.00 | 106.35 | 105.40 | 2,310,831 |
| Dec 14, 2023 | 102.65 | 107.50 | 101.35 | 107.25 | 106.29 | 4,420,777 |
| Dec 13, 2023 | 100.00 | 100.85 | 98.82 | 98.90 | 98.02 | 1,296,822 |
| Dec 12, 2023 | 103.15 | 103.35 | 100.25 | 100.45 | 99.55 | 1,333,616 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.