AB Electrolux (publ) (STO:ELUX.A)
Sweden
· Delayed Price · Currency is SEK 66.00
0.00 (0.00%)
At close: Dec 5, 2025
AB Electrolux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 3,439 |
| Dec 4, 2025 | 63.00 | 66.00 | 63.00 | 66.00 | 66.00 | 5.60% | 3,014 |
| Dec 3, 2025 | 64.50 | 64.50 | 62.50 | 62.50 | 62.50 | -3.10% | 344 |
| Dec 2, 2025 | 64.50 | 64.50 | 64.00 | 64.50 | 64.50 | 2.38% | 3,736 |
| Dec 1, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 2,382 |
| Nov 28, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2.44% | 3,538 |
| Nov 27, 2025 | 60.50 | 61.50 | 60.50 | 61.50 | 61.50 | 2.50% | 1,600 |
| Nov 26, 2025 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -2.44% | 10 |
| Nov 25, 2025 | 60.50 | 61.50 | 60.50 | 61.50 | 61.50 | 1.65% | 1,382 |
| Nov 24, 2025 | 59.00 | 60.50 | 59.00 | 60.50 | 60.50 | 2.54% | 1,551 |
| Nov 21, 2025 | 57.50 | 59.00 | 57.50 | 59.00 | 59.00 | - | 1,482 |
| Nov 20, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 50 |
| Nov 19, 2025 | 59.00 | 59.00 | 57.50 | 59.00 | 59.00 | - | 670 |
| Nov 18, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 2,440 |
| Nov 17, 2025 | 63.00 | 63.00 | 60.00 | 60.00 | 60.00 | -4.76% | 484 |
| Nov 14, 2025 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | -0.79% | 34 |
| Nov 13, 2025 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | - | 1,051 |
| Nov 12, 2025 | 63.00 | 64.00 | 63.00 | 63.50 | 63.50 | 0.79% | 2,401 |
| Nov 11, 2025 | 63.00 | 63.00 | 62.50 | 63.00 | 63.00 | - | 1,452 |
| Nov 10, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1.61% | 6,096 |
| Nov 7, 2025 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -3.13% | 1,023 |
| Nov 6, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -3.03% | 309 |
| Nov 5, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 3,160 |
| Nov 4, 2025 | 69.00 | 69.00 | 65.50 | 66.00 | 66.00 | -4.35% | 3,958 |
| Nov 3, 2025 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | 4.55% | 1,938 |
| Oct 31, 2025 | 70.00 | 70.00 | 66.00 | 66.00 | 66.00 | -5.71% | 2,425 |
| Oct 30, 2025 | 65.50 | 73.50 | 65.50 | 70.00 | 70.00 | 11.11% | 3,465 |
| Oct 29, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 170 |
| Oct 28, 2025 | 64.50 | 64.50 | 62.50 | 63.00 | 63.00 | -1.56% | 669 |
| Oct 27, 2025 | 65.00 | 65.00 | 63.50 | 64.00 | 64.00 | -1.54% | 2,243 |
| Oct 24, 2025 | 65.50 | 65.50 | 63.00 | 65.00 | 65.00 | -0.76% | 797 |
| Oct 23, 2025 | 62.50 | 65.50 | 62.50 | 65.50 | 65.50 | 5.65% | 5,543 |
| Oct 22, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -1.59% | 1,399 |
| Oct 21, 2025 | 63.00 | 64.00 | 63.00 | 63.00 | 63.00 | - | 2,333 |
| Oct 20, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 981 |
| Oct 17, 2025 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | 2.44% | 4,292 |
| Oct 16, 2025 | 64.00 | 64.00 | 61.50 | 61.50 | 61.50 | -3.91% | 1,123 |
| Oct 15, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 4.07% | 2,547 |
| Oct 14, 2025 | 63.50 | 63.50 | 60.50 | 61.50 | 61.50 | -3.15% | 2,760 |
| Oct 13, 2025 | 62.00 | 63.50 | 62.00 | 63.50 | 63.50 | 0.79% | 363 |
| Oct 10, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 22 |
| Oct 9, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | 4.13% | 1,886 |
| Oct 8, 2025 | 61.00 | 62.00 | 60.50 | 60.50 | 60.50 | -2.42% | 4,507 |
| Oct 7, 2025 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | - | 501 |
| Oct 6, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 3.33% | 5,658 |
| Oct 3, 2025 | 59.50 | 60.50 | 59.50 | 60.00 | 60.00 | - | 648 |
| Oct 2, 2025 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 3.45% | 733 |
| Oct 1, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -1.69% | 907 |
| Sep 30, 2025 | 60.50 | 60.50 | 58.00 | 59.00 | 59.00 | 5.36% | 3,719 |
| Sep 29, 2025 | 56.00 | 56.00 | 54.00 | 56.00 | 56.00 | - | 3,340 |
| Sep 26, 2025 | 56.50 | 56.50 | 55.00 | 56.00 | 56.00 | - | 3,829 |
| Sep 25, 2025 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | -0.88% | 157 |
| Sep 24, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | 5,400 |
| Sep 23, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | 4,353 |
| Sep 22, 2025 | 58.00 | 58.00 | 57.00 | 57.50 | 57.50 | -0.86% | 156 |
| Sep 19, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -1.69% | 2,747 |
| Sep 18, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 4,867 |
| Sep 17, 2025 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -3.23% | 2,441 |
| Sep 16, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -1.59% | 78 |
| Sep 15, 2025 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -3.08% | 3,880 |
| Sep 12, 2025 | 66.50 | 66.50 | 65.00 | 65.00 | 65.00 | -1.52% | 1,858 |
| Sep 11, 2025 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -5.71% | 2,316 |
| Sep 10, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 11 |
| Sep 9, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 3,195 |
| Sep 8, 2025 | 72.50 | 72.50 | 71.00 | 71.00 | 71.00 | -2.07% | 953 |
| Sep 5, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.36% | 371 |
| Sep 4, 2025 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | -0.68% | 474 |
| Sep 3, 2025 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -0.67% | 172 |
| Sep 2, 2025 | 78.00 | 78.00 | 74.00 | 74.50 | 74.50 | -5.70% | 256 |
| Sep 1, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 3.95% | 225 |
| Aug 29, 2025 | 75.50 | 76.00 | 75.50 | 76.00 | 76.00 | 3.40% | 3,432 |
| Aug 28, 2025 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | 0.68% | 43 |
| Aug 27, 2025 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -2.67% | 1,088 |
| 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 | - | 204 |
| Jul 29, 2025 | 79.00 | 79.50 | 79.00 | 79.00 | 79.00 | -3.07% | 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 |