AB Electrolux Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	31.71	33.39	31.50	32.96	32.96	3.29%	4,458,681
Jun 4, 2026	30.65	32.61	29.86	31.91	31.91	4.11%	3,781,987
Jun 3, 2026	28.11	31.31	27.59	30.65	30.65	9.07%	4,135,734
Jun 2, 2026	29.00	29.14	27.64	28.10	28.10	-3.10%	4,925,263
Jun 1, 2026	29.13	29.89	28.76	29.00	29.00	-0.34%	1,857,435
May 29, 2026	28.74	29.45	28.00	29.10	29.10	2.61%	10,555,545
May 28, 2026	28.50	30.16	27.96	28.36	28.36	0.09%	6,417,830
May 27, 2026	53.92	55.36	51.50	51.50	28.33	-4.06%	3,839,811
May 26, 2026	53.32	54.72	52.90	53.68	29.53	1.78%	1,948,987
May 25, 2026	50.80	53.34	50.80	52.74	29.02	4.77%	3,805,398
May 22, 2026	48.20	51.08	48.20	50.34	27.70	3.16%	3,865,891
May 21, 2026	49.90	50.32	48.40	48.80	26.85	-0.87%	1,614,746
May 20, 2026	49.70	50.18	48.47	49.23	27.08	-0.63%	2,475,052
May 19, 2026	50.50	51.46	49.32	49.54	27.25	-1.43%	1,266,480
May 18, 2026	51.00	51.38	49.26	50.26	27.65	0.28%	3,219,478
May 15, 2026	51.34	51.78	50.02	50.12	27.57	-1.53%	1,733,316
May 13, 2026	51.18	51.80	50.90	50.90	28.00	-0.31%	708,565
May 12, 2026	51.86	52.00	51.06	51.06	28.09	-1.54%	1,519,919
May 11, 2026	53.50	53.70	50.98	51.86	28.53	-4.32%	3,229,753
May 8, 2026	54.50	54.94	53.40	54.20	29.82	-0.55%	1,133,568
May 7, 2026	56.02	57.90	54.28	54.50	29.98	-1.55%	2,989,554
May 6, 2026	53.30	56.04	53.12	55.36	30.46	4.81%	3,580,586
May 5, 2026	51.76	53.56	51.72	52.82	29.06	0.99%	4,544,162
May 4, 2026	51.34	52.66	50.66	52.30	28.77	2.79%	2,301,669
Apr 30, 2026	50.30	51.10	49.82	50.88	27.99	0.95%	1,140,230
Apr 29, 2026	49.05	51.30	48.84	50.40	27.73	2.75%	2,355,722
Apr 28, 2026	47.98	49.13	47.00	49.05	26.99	2.66%	3,051,805
Apr 27, 2026	45.50	48.09	45.45	47.78	26.29	5.94%	4,210,897
Apr 24, 2026	47.00	49.48	45.00	45.10	24.81	-25.21%	15,294,920
Apr 23, 2026	59.04	60.70	58.84	60.30	33.17	2.76%	2,236,948
Apr 22, 2026	60.40	60.42	58.14	58.68	32.28	-2.59%	2,692,853
Apr 21, 2026	61.94	62.02	59.62	60.24	33.14	-2.62%	2,148,899
Apr 20, 2026	63.38	63.38	61.40	61.86	34.03	-3.73%	2,947,828
Apr 17, 2026	63.98	64.46	61.70	64.26	35.35	0.44%	3,383,570
Apr 16, 2026	62.80	64.58	62.80	63.98	35.20	2.47%	2,985,874
Apr 15, 2026	63.82	64.54	61.20	62.44	34.35	-1.33%	2,141,683
Apr 14, 2026	62.50	64.22	62.44	63.28	34.81	2.23%	1,373,126
Apr 13, 2026	62.10	62.10	61.04	61.90	34.05	-1.46%	1,352,703
Apr 10, 2026	62.90	63.98	62.56	62.82	34.56	0.93%	1,558,327
Apr 9, 2026	63.74	63.74	61.42	62.24	34.24	-2.78%	1,462,562
Apr 8, 2026	63.94	65.46	63.60	64.02	35.22	5.43%	1,815,171
Apr 7, 2026	61.78	63.74	60.22	60.72	33.41	0.23%	1,506,459
Apr 2, 2026	59.40	60.92	58.62	60.58	33.33	-0.07%	743,929
Apr 1, 2026	61.30	61.76	59.86	60.62	33.35	3.59%	2,491,353
Mar 31, 2026	57.50	58.80	56.92	58.52	32.20	1.77%	1,765,186
Mar 30, 2026	56.26	57.66	55.64	57.50	31.63	-4.90%	3,677,436
Mar 27, 2026	62.62	62.62	60.00	60.46	33.26	-3.76%	986,551
Mar 26, 2026	62.90	63.98	62.00	62.82	34.56	-0.19%	920,260
Mar 25, 2026	62.20	63.72	61.84	62.94	34.63	2.57%	924,882
Mar 24, 2026	61.48	61.48	59.90	61.36	33.76	0.69%	1,496,696