AB Electrolux Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	28.02	28.03	27.46	27.86	-	-0.50%	891,606
Aug 31, 2026	27.91	28.20	27.61	28.00	28.00	-0.39%	1,634,253
Aug 28, 2026	28.24	28.64	28.01	28.11	28.11	0.04%	1,569,802
Aug 27, 2026	28.60	28.65	27.98	28.10	28.10	-2.16%	3,119,884
Aug 26, 2026	29.50	29.71	28.72	28.72	28.72	-3.17%	2,638,200
Aug 25, 2026	29.08	30.20	28.86	29.66	29.66	2.13%	2,689,949
Aug 24, 2026	29.68	29.68	28.60	29.04	29.04	-3.46%	2,738,744
Aug 21, 2026	28.65	30.08	28.52	30.08	30.08	4.84%	3,551,068
Aug 20, 2026	28.12	28.80	28.01	28.69	28.69	1.24%	1,919,127
Aug 19, 2026	28.33	28.60	28.00	28.34	28.34	0.04%	3,119,182
Aug 18, 2026	28.52	28.55	27.98	28.33	28.33	-0.77%	1,973,425
Aug 17, 2026	29.26	29.44	28.55	28.55	28.55	-2.63%	2,078,595
Aug 14, 2026	30.48	30.67	29.20	29.32	29.32	-2.98%	2,943,380
Aug 13, 2026	29.95	30.63	29.36	30.22	30.22	1.58%	2,227,139
Aug 12, 2026	29.75	30.26	29.56	29.75	29.75	-0.30%	2,730,672
Aug 11, 2026	29.70	29.99	29.51	29.84	29.84	0.47%	2,442,579
Aug 10, 2026	30.87	30.87	29.39	29.70	29.70	-3.41%	2,741,605
Aug 7, 2026	30.90	31.11	30.41	30.75	30.75	-0.26%	2,514,228
Aug 6, 2026	30.69	31.71	30.55	30.83	30.83	0.33%	3,686,899
Aug 5, 2026	29.26	31.02	29.26	30.73	30.73	4.88%	4,910,936
Aug 4, 2026	28.21	29.30	28.09	29.30	29.30	3.50%	2,639,529
Aug 3, 2026	27.90	28.49	27.47	28.31	28.31	1.94%	3,735,695
Jul 31, 2026	28.96	29.18	27.77	27.77	27.77	-3.38%	3,708,598
Jul 30, 2026	29.79	29.97	28.55	28.74	28.74	-4.20%	4,760,821
Jul 29, 2026	28.05	30.75	28.00	30.00	30.00	22.00%	20,806,100
Jul 28, 2026	24.44	25.43	24.05	24.59	24.59	1.40%	4,193,677
Jul 27, 2026	23.28	24.56	23.28	24.25	24.25	6.22%	3,871,842
Jul 24, 2026	22.07	22.91	22.04	22.83	22.83	2.79%	2,565,886
Jul 23, 2026	22.56	23.06	22.08	22.21	22.21	-1.77%	2,445,139
Jul 22, 2026	22.62	23.23	22.23	22.61	22.61	0.53%	3,868,998
Jul 21, 2026	23.09	23.18	21.81	22.49	22.49	-2.56%	4,175,928
Jul 20, 2026	23.78	23.85	23.08	23.08	23.08	-2.94%	3,220,737
Jul 17, 2026	24.16	24.41	23.78	23.78	23.78	-2.54%	4,279,533
Jul 16, 2026	25.00	25.31	24.14	24.40	24.40	-2.24%	2,578,134
Jul 15, 2026	24.31	25.48	23.95	24.96	24.96	3.40%	3,120,884
Jul 14, 2026	24.50	25.02	24.14	24.14	24.14	-1.75%	4,210,093
Jul 13, 2026	24.42	24.89	24.14	24.57	24.57	0.04%	2,660,294
Jul 10, 2026	25.19	25.21	24.44	24.56	24.56	-2.54%	4,840,038
Jul 9, 2026	25.50	25.54	24.76	25.20	25.20	0.52%	4,162,349
Jul 8, 2026	26.80	26.80	24.80	25.07	25.07	-6.77%	6,267,965
Jul 7, 2026	27.68	27.94	26.62	26.89	26.89	-2.36%	4,528,290
Jul 6, 2026	28.20	28.49	27.54	27.54	27.54	-2.34%	3,209,881
Jul 3, 2026	28.40	28.76	28.11	28.20	28.20	-0.21%	2,450,089
Jul 2, 2026	29.44	29.51	27.88	28.26	28.26	-4.04%	3,626,253
Jul 1, 2026	30.60	31.14	29.21	29.45	29.45	-3.98%	3,772,873
Jun 30, 2026	29.90	31.31	29.85	30.67	30.67	3.27%	2,431,891
Jun 29, 2026	30.27	30.70	29.61	29.70	29.70	-1.62%	1,507,496
Jun 26, 2026	29.80	30.74	29.12	30.19	30.19	0.97%	3,555,965
Jun 25, 2026	28.50	29.90	27.95	29.90	29.90	4.84%	5,022,568
Jun 24, 2026	27.30	28.52	26.69	28.52	28.52	4.47%	3,387,923