UK markets closed

AB Electrolux (publ) (0MDT.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
137.53-8.20 (-5.63%)
At close: 06:45PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202489.2490.3688.2288.9588.95462,461
17 Apr 202489.3690.3089.0889.3289.32306,234
16 Apr 202489.4890.3388.5089.6489.64208,329
15 Apr 202490.7093.5890.0090.5990.59255,527
12 Apr 202496.2897.4489.5496.8596.851,194,046
11 Apr 202494.3695.1292.7694.3994.39180,585
10 Apr 202498.0499.2893.8098.4698.461,157,831
09 Apr 202493.0296.3292.7495.2595.25618,173
08 Apr 202495.0095.0092.2093.2393.231,740,198
05 Apr 202496.1096.4892.5494.0494.04156,971
04 Apr 202494.7097.8293.7497.5497.54602,939
03 Apr 202492.6696.4892.6295.0095.00178,122
02 Apr 202495.5495.9092.6893.3693.361,769,462
28 Mar 202496.5297.9295.6297.4997.4939,436
27 Mar 202495.7697.3694.6695.6495.64335,838
26 Mar 202491.6895.0091.6894.8194.8199,240
25 Mar 202491.7492.6491.5092.0392.03535,277
22 Mar 202491.7693.0091.4891.7091.70392,444
21 Mar 202491.8493.0090.5891.2891.28351,161
20 Mar 202490.7692.0489.2890.6890.681,462,256
19 Mar 202489.9891.1988.6091.1991.19505,233
18 Mar 202491.0891.7490.3590.9390.931,777,759
15 Mar 202493.0093.1791.2792.6792.6748,498
14 Mar 202494.8495.4893.0193.0893.08123,204
13 Mar 202493.6094.8892.9693.9393.93144,562
12 Mar 202491.4694.0291.4693.3393.3326,770
11 Mar 202489.6690.0088.5489.4389.43765,578
08 Mar 202489.9890.8689.3889.8289.8244,518
07 Mar 202488.6489.7486.6289.2689.2693,340
06 Mar 202487.0089.2686.5688.5588.552,059,050
05 Mar 202487.7287.7286.6887.0487.041,469,310
04 Mar 202490.7290.7288.0389.5189.5167,516
01 Mar 202488.6490.7088.2890.5890.58180,958
29 Feb 202488.1689.1487.1088.4588.4579,593
28 Feb 202489.2089.2087.3887.8087.801,849,578
27 Feb 202486.0689.3886.0689.0789.071,838,475
26 Feb 202489.6290.3084.4684.8884.881,458,766
23 Feb 202490.3890.6689.6290.0890.08168,448
22 Feb 202489.8291.6689.2091.1391.13229,500
21 Feb 202488.1090.1288.1089.8689.8673,775
20 Feb 202487.5287.5486.4887.2887.28209,616
19 Feb 202487.7888.3086.1086.9986.99508,033
16 Feb 202489.2490.2287.9288.2188.21123,394
15 Feb 202487.1688.0686.8487.3187.31182,454
14 Feb 202486.8287.6885.7086.5386.53174,761
13 Feb 202489.1891.0287.6690.2690.26513,289
12 Feb 202488.7489.8688.0289.1489.14235,803
09 Feb 202488.3489.2687.8888.7288.7289,690
08 Feb 202489.4290.0487.3288.3588.351,153,522
07 Feb 202489.1690.7288.1489.4289.4234,030
06 Feb 202492.0292.0289.6890.3790.37575,296
05 Feb 202496.4097.3891.9092.0092.00479,283
02 Feb 2024102.00103.0090.84100.60100.60192,612
01 Feb 202496.3099.1896.3096.9896.9836,088
31 Jan 202498.6698.9697.1298.0298.0291,293
30 Jan 202499.8499.8497.2297.9297.92322,887
29 Jan 202499.50101.3099.2899.9099.90246,453
26 Jan 202498.86100.8098.64100.60100.60714,885
25 Jan 202498.18100.1097.6099.1899.18201,541
24 Jan 202498.7099.3897.8498.0898.08127,358
23 Jan 202497.4898.6296.8497.7297.72258,346
22 Jan 202494.8897.4094.0095.8295.8260,938
19 Jan 202494.6895.2293.3894.9294.92136,119
18 Jan 202494.8095.0093.8494.3094.30360,767
17 Jan 202496.7697.1494.5096.3396.33199,441
16 Jan 202496.2699.6495.9898.2698.261,700,019
15 Jan 202495.3898.0695.3897.0097.00428,706
12 Jan 2024102.65103.1595.4897.9097.90789,414
11 Jan 2024104.25104.95102.40102.85102.85237,550
10 Jan 2024104.55104.55100.55103.05103.05242,811
09 Jan 2024106.20106.21104.94104.94104.94333,497
08 Jan 2024104.00105.65103.50105.65105.65126,608
05 Jan 2024103.70104.35101.90103.85103.85183,863
04 Jan 2024102.20104.85101.85104.35104.35251,991
03 Jan 2024109.15110.20104.15104.15104.15201,612
02 Jan 2024109.05109.75108.05108.53108.53426,857
29 Dec 2023108.25109.60107.90108.10108.1061,605
28 Dec 2023109.55109.55107.40107.95107.9577,115
27 Dec 2023108.35109.05107.65107.95107.95139,888
22 Dec 2023109.00109.25107.35108.55108.55265,460
21 Dec 2023109.40109.55108.50109.00109.00148,202
20 Dec 2023110.45110.85109.30110.42110.4295,809
19 Dec 2023108.20110.65107.10108.70108.70250,033
18 Dec 2023105.85107.25105.30107.04107.04217,114
15 Dec 2023108.60109.40106.10108.43108.43363,452
14 Dec 2023103.90107.45101.30107.25107.25675,673
13 Dec 2023100.10100.4598.92100.00100.0027,176
12 Dec 2023102.90103.15100.35100.45100.45211,331
11 Dec 2023103.50104.15102.90103.15103.15406,373
08 Dec 2023105.25105.85103.05104.65104.65190,319
07 Dec 2023104.65107.20103.72106.28106.281,256,066
06 Dec 2023103.00105.55101.85103.20103.20332,006
05 Dec 2023102.75103.50102.10103.20103.20845,838
04 Dec 2023104.05106.70103.35103.60103.60249,488
01 Dec 2023102.85104.05101.30103.70103.70179,632
30 Nov 2023104.65104.90103.23103.23103.23238,493
29 Nov 2023102.25105.00102.20104.35104.3548,322
28 Nov 2023103.00103.10101.40102.19102.191,436,831
27 Nov 2023103.10105.00103.10103.63103.631,986,784
24 Nov 2023103.10103.50100.85102.49102.49124,106
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...