UK Markets closed

AB Electrolux (publ) (ELUX-B.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
200.90+2.05 (+1.03%)
At close: 12:59PM CET
Show:
Historical prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
30 Oct 2020197.35200.90196.20200.90200.90619,379
29 Oct 2020199.00203.30198.30198.85198.851,177,160
28 Oct 2020204.00204.60197.50200.10200.102,143,430
27 Oct 2020204.00207.30201.00207.00207.001,792,427
26 Oct 2020205.30212.90203.40204.10204.101,939,059
23 Oct 2020214.00214.20195.20205.20205.203,311,196
22 Oct 2020205.00208.70202.20206.70206.701,246,148
21 Oct 2020206.60207.80201.60204.90204.90970,202
20 Oct 2020209.50210.90205.70206.20206.20665,252
19 Oct 2020209.00211.10208.00210.30210.30788,301
16 Oct 2020207.20210.30206.90209.00209.001,018,951
15 Oct 2020207.00207.00202.60204.50204.50880,992
14 Oct 2020207.90210.50207.50208.80208.801,059,544
13 Oct 2020207.10209.00206.00207.20207.20711,125
12 Oct 2020208.70209.60206.80207.10207.10883,195
09 Oct 2020205.70211.00205.10207.90207.901,144,075
08 Oct 2020205.30207.80203.10205.40205.401,206,057
07 Oct 2020206.10209.00206.10207.50207.50889,883
06 Oct 2020207.70208.40206.50206.70206.70740,054
05 Oct 2020208.00209.60204.90207.70207.70734,630
02 Oct 2020207.80208.60203.20206.50206.501,195,319
01 Oct 2020209.40212.60208.50209.60209.601,287,151
01 Oct 20204.25 Dividend
30 Sep 2020209.30210.90208.50209.40205.151,105,159
29 Sep 2020206.40212.90206.30210.60206.331,419,217
28 Sep 2020203.50206.70203.40206.20202.011,506,722
25 Sep 2020200.10203.70198.80200.80196.722,132,449
24 Sep 2020191.20195.90190.60195.15191.191,060,608
23 Sep 2020194.20196.70192.90193.65189.72864,704
22 Sep 2020190.00192.75189.30190.95187.07732,304
21 Sep 2020194.40194.60188.35188.95185.121,143,586
18 Sep 2020------
17 Sep 2020192.60194.05191.55193.95190.01841,906
16 Sep 2020188.00194.60188.00194.30190.361,869,804
15 Sep 2020184.45190.70184.35187.55183.741,766,572
14 Sep 2020184.90186.15182.70183.65179.921,090,526
11 Sep 2020182.90185.00181.50183.40179.68855,309
10 Sep 2020183.40183.60181.75183.15179.43864,711
09 Sep 2020179.70183.70179.70181.90178.211,765,188
08 Sep 2020184.25186.45177.20178.60174.982,842,352
07 Sep 2020187.30189.90186.90188.80184.97746,342
04 Sep 2020184.75188.35183.40185.45181.69968,465
03 Sep 2020190.95192.80184.70185.40181.641,092,539
02 Sep 2020187.15191.90187.15190.05186.191,088,393
01 Sep 2020188.30189.00182.50186.05182.271,418,098
31 Aug 2020188.30189.90187.35187.40183.60771,123
28 Aug 2020188.40188.90185.75187.95184.14653,913
27 Aug 2020190.00190.45187.60188.40184.58682,904
26 Aug 2020186.70190.25185.60190.25186.39770,964
25 Aug 2020187.30188.80186.25186.75182.96990,564
24 Aug 2020184.00187.05183.75186.90183.11928,989
21 Aug 2020181.05183.50179.45182.90179.19942,372
20 Aug 2020181.20182.35180.15180.70177.03717,946
19 Aug 2020177.75183.45176.60183.00179.292,054,635
18 Aug 2020177.75179.15176.45178.30174.681,099,267
17 Aug 2020178.90181.30177.35178.40174.78762,380
14 Aug 2020180.10180.15177.35178.50174.881,192,970
13 Aug 2020178.85181.45178.20180.35176.691,042,454
12 Aug 2020180.65181.40178.30178.95175.32807,017
11 Aug 2020177.00181.80176.95181.30177.621,172,961
10 Aug 2020176.50177.35175.05176.05172.48841,502
07 Aug 2020171.75175.80171.50175.80172.231,254,139
06 Aug 2020170.90172.75169.20171.75168.261,069,452
05 Aug 2020169.00171.05168.45170.95167.48705,447
04 Aug 2020169.30170.40166.90168.10164.69644,297
03 Aug 2020163.90168.40162.55168.25164.84704,770
31 Jul 2020164.15166.90164.00164.05160.72935,970
30 Jul 2020168.40168.40163.30164.15160.821,078,583
29 Jul 2020166.80169.25166.55169.05165.62728,552
28 Jul 2020168.40168.75165.60167.75164.35616,292
27 Jul 2020167.25168.30165.45167.60164.20632,426
24 Jul 2020166.00167.75164.35167.25163.86974,057
23 Jul 2020168.30169.00165.70168.10164.691,031,078
22 Jul 2020166.65167.50165.05167.20163.81949,578
21 Jul 2020171.00171.65166.30167.00163.611,641,838
20 Jul 2020------
17 Jul 2020176.00176.60166.60168.25164.843,344,683
16 Jul 2020177.00179.05175.75178.20174.581,116,262
15 Jul 2020178.00179.70176.95177.90174.291,361,368
14 Jul 2020175.90176.30173.50175.90172.331,147,687
13 Jul 2020176.40177.90174.65177.45173.851,196,400
10 Jul 2020172.30174.80171.00173.60170.081,069,556
09 Jul 2020171.25176.10170.95173.30169.781,983,419
08 Jul 2020173.00177.25168.65168.65165.233,475,487
07 Jul 2020164.85165.45163.15165.00161.651,075,434
06 Jul 2020163.25165.55162.95164.85161.501,052,698
03 Jul 2020162.75164.15160.50160.70157.441,254,333
02 Jul 2020156.20162.00155.60161.05157.781,920,028
01 Jul 2020155.70156.30151.75154.55151.411,254,234
30 Jun 2020157.00157.85153.05155.80152.641,147,294
29 Jun 2020154.00157.10152.40155.75152.591,489,026
26 Jun 2020157.50159.00155.10155.25152.10901,701
25 Jun 2020153.25156.00150.95155.05151.901,159,176
24 Jun 2020160.00161.25153.90154.00150.871,136,596
23 Jun 2020156.25161.65155.95160.00156.751,517,874
22 Jun 2020156.95156.95153.00154.75151.611,285,447
18 Jun 2020159.65160.95157.20158.20154.991,873,105
17 Jun 2020162.80164.75159.50160.40157.141,659,519
16 Jun 2020157.50163.90157.00162.55159.252,584,408
15 Jun 2020149.75153.60148.50153.55150.431,697,833
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...