AB Electrolux Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	51.34	51.78	50.02	50.12	50.12	-1.53%	1,733,316
May 13, 2026	51.18	51.80	50.90	50.90	50.90	-0.31%	708,565
May 12, 2026	51.86	52.00	51.06	51.06	51.06	-1.54%	1,519,919
May 11, 2026	53.50	53.70	50.98	51.86	51.86	-4.32%	3,229,753
May 8, 2026	54.50	54.94	53.40	54.20	54.20	-0.55%	1,133,568
May 7, 2026	56.02	57.90	54.28	54.50	54.50	-1.55%	2,989,554
May 6, 2026	53.30	56.04	53.12	55.36	55.36	4.81%	3,580,586
May 5, 2026	51.76	53.56	51.72	52.82	52.82	0.99%	4,544,162
May 4, 2026	51.34	52.66	50.66	52.30	52.30	2.79%	2,301,669
Apr 30, 2026	50.30	51.10	49.82	50.88	50.88	0.95%	1,140,230
Apr 29, 2026	49.05	51.30	48.84	50.40	50.40	2.75%	2,355,722
Apr 28, 2026	47.98	49.13	47.00	49.05	49.05	2.66%	3,051,805
Apr 27, 2026	45.50	48.09	45.45	47.78	47.78	5.94%	4,210,897
Apr 24, 2026	47.00	49.48	45.00	45.10	45.10	-25.21%	15,294,924
Apr 23, 2026	59.04	60.70	58.84	60.30	60.30	2.76%	2,236,948
Apr 22, 2026	60.40	60.42	58.14	58.68	58.68	-2.59%	2,692,853
Apr 21, 2026	61.94	62.02	59.62	60.24	60.24	-2.62%	2,148,899
Apr 20, 2026	63.38	63.38	61.40	61.86	61.86	-3.73%	2,947,828
Apr 17, 2026	63.98	64.46	61.70	64.26	64.26	0.44%	3,383,570
Apr 16, 2026	62.80	64.58	62.80	63.98	63.98	2.47%	2,985,874
Apr 15, 2026	63.82	64.54	61.20	62.44	62.44	-1.33%	2,141,683
Apr 14, 2026	62.50	64.22	62.44	63.28	63.28	2.23%	1,373,126
Apr 13, 2026	62.10	62.10	61.04	61.90	61.90	-1.46%	1,352,703
Apr 10, 2026	62.90	63.98	62.56	62.82	62.82	0.93%	1,558,327
Apr 9, 2026	63.74	63.74	61.42	62.24	62.24	-2.78%	1,462,562
Apr 8, 2026	63.94	65.46	63.60	64.02	64.02	5.43%	1,815,171
Apr 7, 2026	61.78	63.74	60.22	60.72	60.72	0.23%	1,506,459
Apr 2, 2026	59.40	60.92	58.62	60.58	60.58	-0.07%	743,929
Apr 1, 2026	61.30	61.76	59.86	60.62	60.62	3.59%	2,491,353
Mar 31, 2026	57.50	58.80	56.92	58.52	58.52	1.77%	1,765,186
Mar 30, 2026	56.26	57.66	55.64	57.50	57.50	-4.90%	3,677,436
Mar 27, 2026	62.62	62.62	60.00	60.46	60.46	-3.76%	986,551
Mar 26, 2026	62.90	63.98	62.00	62.82	62.82	-0.19%	920,260
Mar 25, 2026	62.20	63.72	61.84	62.94	62.94	2.57%	924,882
Mar 24, 2026	61.48	61.48	59.90	61.36	61.36	0.69%	1,496,696
Mar 23, 2026	58.00	63.10	57.20	60.94	60.94	1.50%	2,629,039
Mar 20, 2026	61.26	61.26	59.48	60.04	60.04	-0.76%	2,157,935
Mar 19, 2026	61.94	62.98	59.86	60.50	60.50	-3.97%	1,805,651
Mar 18, 2026	63.72	63.72	62.18	63.00	63.00	0.64%	1,184,963
Mar 17, 2026	62.50	63.06	61.62	62.60	62.60	0.51%	1,401,717
Mar 16, 2026	63.60	64.00	61.68	62.28	62.28	2.47%	1,664,490
Mar 13, 2026	62.00	62.42	60.24	60.78	60.78	-2.91%	1,397,397
Mar 12, 2026	65.28	65.28	61.02	62.60	62.60	-3.81%	1,552,517
Mar 11, 2026	65.72	66.18	64.72	65.08	65.08	-1.78%	791,169
Mar 10, 2026	65.52	66.50	64.22	66.26	66.26	2.51%	1,133,830
Mar 9, 2026	65.16	65.42	63.08	64.64	64.64	-4.75%	1,995,001
Mar 6, 2026	70.66	70.88	67.06	67.86	67.86	-2.95%	1,053,694
Mar 5, 2026	69.00	71.08	68.16	69.92	69.92	1.10%	1,080,195
Mar 4, 2026	67.30	69.72	66.40	69.16	69.16	2.40%	963,196
Mar 3, 2026	69.14	70.32	66.90	67.54	67.54	-4.93%	1,309,530