AB Electrolux Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	14.01	14.01	14.01	14.01	14.01	-	199
Jun 25, 2025	14.01	14.01	14.01	14.01	14.01	-	103
Jun 24, 2025	14.01	14.01	14.01	14.01	14.01	3.36%	465
Jun 23, 2025	13.60	13.60	13.55	13.55	13.55	-0.33%	1,253
Jun 20, 2025	13.71	13.71	13.60	13.60	13.60	-0.26%	1,028
Jun 18, 2025	13.69	13.70	13.63	13.63	13.63	-2.22%	2,157
Jun 17, 2025	14.04	14.06	13.90	13.94	13.94	-2.79%	1,959
Jun 16, 2025	14.39	14.45	14.31	14.34	14.34	3.54%	1,256
Jun 13, 2025	13.92	14.00	13.85	13.85	13.85	4.49%	3,662
Jun 12, 2025	13.09	13.26	13.05	13.26	13.26	1.18%	5,020
Jun 11, 2025	13.10	13.10	13.10	13.10	13.10	-	213
Jun 10, 2025	13.05	13.11	13.05	13.10	13.10	2.26%	7,188
Jun 9, 2025	12.80	12.81	12.80	12.81	12.81	4.40%	1,667
Jun 6, 2025	12.21	12.27	12.21	12.27	12.27	-0.41%	835
Jun 5, 2025	12.33	12.33	12.32	12.32	12.32	-2.45%	1,235
Jun 4, 2025	12.66	12.66	12.63	12.63	12.63	1.65%	402
Jun 3, 2025	12.30	12.49	12.25	12.43	12.43	-0.73%	7,369
Jun 2, 2025	12.66	12.66	12.45	12.52	12.52	-4.13%	3,593
May 30, 2025	13.03	13.06	12.94	13.06	13.06	-1.85%	11,240
May 29, 2025	13.21	13.34	13.21	13.30	13.30	2.00%	1,165
May 28, 2025	13.09	13.09	13.04	13.04	13.04	-0.19%	1,092
May 27, 2025	13.03	13.07	13.02	13.07	13.07	0.69%	3,368
May 23, 2025	12.98	12.98	12.98	12.98	12.98	0.70%	181
May 22, 2025	12.94	12.94	12.89	12.89	12.89	-4.20%	754
May 21, 2025	13.45	13.45	13.45	13.45	13.45	-0.11%	162
May 20, 2025	13.47	13.47	13.47	13.47	13.47	0.76%	358
May 19, 2025	13.26	13.36	13.26	13.36	13.36	0.40%	1,527
May 16, 2025	13.31	13.31	13.31	13.31	13.31	-	200
May 15, 2025	13.29	13.31	13.29	13.31	13.31	-2.28%	3,558
May 14, 2025	13.62	13.62	13.62	13.62	13.62	-	47
May 13, 2025	13.58	13.62	13.58	13.62	13.62	0.52%	5,139
May 12, 2025	13.56	13.62	13.55	13.55	13.55	5.94%	8,694
May 9, 2025	12.82	12.82	12.75	12.79	12.79	2.08%	8,400
May 8, 2025	12.47	12.62	12.45	12.53	12.53	1.09%	16,407
May 7, 2025	12.41	12.41	12.40	12.40	12.40	-0.92%	1,333
May 6, 2025	12.51	12.51	12.51	12.51	12.51	2.04%	368
May 5, 2025	12.62	12.62	12.26	12.26	12.26	-1.61%	2,032
May 2, 2025	12.27	12.52	12.27	12.46	12.46	0.16%	3,997
May 1, 2025	12.40	12.45	12.38	12.44	12.44	0.32%	3,051
Apr 30, 2025	12.40	12.40	12.40	12.40	12.40	-2.09%	476
Apr 29, 2025	12.48	12.68	12.17	12.67	12.67	-17.55%	6,481
Apr 28, 2025	15.38	15.38	15.35	15.36	15.36	-0.13%	3,478
Apr 25, 2025	15.38	15.38	15.38	15.38	15.38	-	187
Apr 24, 2025	15.23	15.38	15.23	15.38	15.38	2.74%	2,000
Apr 23, 2025	15.14	15.28	14.97	14.97	14.97	1.29%	3,782
Apr 22, 2025	14.12	14.79	14.12	14.78	14.78	6.10%	3,582
Apr 21, 2025	14.00	14.11	13.83	13.93	13.93	-2.66%	4,329
Apr 17, 2025	14.51	14.51	14.31	14.31	14.31	1.13%	575
Apr 16, 2025	14.08	14.28	14.08	14.15	14.15	-1.12%	23,425
Apr 15, 2025	14.21	14.32	14.21	14.31	14.31	-1.58%	6,950