AB Electrolux (publ) (STO:ELUX.A)
Sweden · Delayed Price · Currency is SEK 75.00
-2.00 (-2.60%)
Aug 26, 2025, 3:00 PM CET
AB Electrolux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -2.60% | 1,484 |
| Aug 25, 2025 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | -1.28% | 216 |
| Aug 22, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -2.50% | 3,806 |
| Aug 21, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 212 |
| Aug 20, 2025 | 82.50 | 82.50 | 80.00 | 80.00 | 80.00 | -4.76% | 1,352 |
| Aug 19, 2025 | 79.00 | 85.00 | 79.00 | 84.00 | 84.00 | 1.20% | 73 |
| Aug 18, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 162 |
| Aug 15, 2025 | 80.00 | 83.50 | 80.00 | 83.00 | 83.00 | 7.79% | 123 |
| Aug 14, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.28% | 100 |
| Aug 13, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 99 |
| Aug 12, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -8.24% | 30 |
| Aug 11, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 169 |
| Aug 8, 2025 | 84.50 | 85.00 | 84.50 | 85.00 | 85.00 | 4.29% | 677 |
| Aug 7, 2025 | 81.00 | 81.50 | 81.00 | 81.50 | 81.50 | 0.62% | 82 |
| Aug 6, 2025 | 81.50 | 81.50 | 81.00 | 81.00 | 81.00 | 3.85% | 517 |
| Aug 5, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 280 |
| Aug 4, 2025 | 77.00 | 78.00 | 72.50 | 78.00 | 78.00 | 1.30% | 1,325 |
| Aug 1, 2025 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -2.53% | 26 |
| Jul 31, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 31 |
| Jul 30, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | 204 |
| Jul 29, 2025 | 79.00 | 79.50 | 79.00 | 79.50 | 79.50 | -2.45% | 200 |
| Jul 28, 2025 | 80.00 | 81.50 | 80.00 | 81.50 | 81.50 | 2.52% | 110 |
| Jul 25, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 38 |
| Jul 24, 2025 | 80.50 | 80.50 | 79.50 | 79.50 | 79.50 | 6.71% | 1,221 |
| Jul 23, 2025 | 81.00 | 81.00 | 74.50 | 74.50 | 74.50 | -8.02% | 143 |
| Jul 22, 2025 | 81.50 | 81.50 | 75.50 | 81.00 | 81.00 | -0.61% | 139 |
| Jul 21, 2025 | 78.00 | 81.50 | 75.50 | 81.50 | 81.50 | 7.24% | 373 |
| Jul 18, 2025 | 86.00 | 86.00 | 72.00 | 76.00 | 76.00 | -12.14% | 1,503 |
| Jul 17, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | - |
| Jul 16, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.70% | 15 |
| Jul 15, 2025 | 87.50 | 88.00 | 87.50 | 88.00 | 88.00 | 3.53% | 20 |
| Jul 14, 2025 | 84.50 | 85.00 | 84.50 | 85.00 | 85.00 | 1.19% | 191 |
| Jul 11, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 131 |
| Jul 10, 2025 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 5.00% | 337 |
| Jul 9, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -2.44% | 39 |
| Jul 8, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 20 |
| Jul 7, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.61% | 3 |
| Jul 4, 2025 | 84.00 | 84.00 | 81.50 | 81.50 | 81.50 | -2.98% | 44 |
| Jul 3, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 419 |
| Jul 2, 2025 | 82.50 | 84.00 | 82.50 | 84.00 | 84.00 | 3.07% | 362 |
| Jul 1, 2025 | 81.50 | 81.50 | 78.50 | 81.50 | 81.50 | -0.61% | 13 |
| Jun 30, 2025 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 2.50% | 54 |
| Jun 27, 2025 | 78.50 | 81.00 | 78.50 | 80.00 | 80.00 | 3.23% | 284 |
| Jun 26, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 6.90% | 58 |
| Jun 25, 2025 | 78.50 | 80.00 | 72.50 | 72.50 | 72.50 | -7.05% | 238 |
| Jun 24, 2025 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 1.30% | 48 |
| Jun 23, 2025 | 76.50 | 77.00 | 76.50 | 77.00 | 77.00 | - | 29 |
| Jun 19, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -2.53% | 120 |
| Jun 18, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jun 17, 2025 | 74.00 | 82.50 | 74.00 | 79.00 | 79.00 | - | 653 |