AB Electrolux (publ) (STO:ELUX.B)
Sweden
· Delayed Price · Currency is SEK 64.64
-3.22 (-4.75%)
At close: Mar 9, 2026
AB Electrolux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 65.16 | 65.42 | 63.10 | 63.18 | - | -6.90% | 614,230 |
| 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% | 1,052,571 |
| 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 | -5.70% | 1,309,530 |
| Mar 2, 2026 | 74.46 | 74.46 | 71.02 | 71.62 | 71.62 | -6.23% | 1,620,300 |
| Feb 27, 2026 | 75.80 | 76.44 | 74.26 | 76.38 | 76.38 | 1.14% | 1,633,436 |
| Feb 26, 2026 | 75.16 | 77.04 | 74.34 | 75.52 | 75.52 | 0.48% | 1,047,629 |
| Feb 25, 2026 | 76.04 | 76.98 | 74.90 | 75.16 | 75.16 | -1.26% | 1,031,064 |
| Feb 24, 2026 | 76.00 | 77.14 | 75.86 | 76.12 | 76.12 | 0.29% | 1,744,699 |
| Feb 23, 2026 | 77.44 | 78.32 | 75.68 | 75.90 | 75.90 | -1.79% | 2,500,966 |
| Feb 20, 2026 | 79.72 | 81.28 | 76.66 | 77.28 | 77.28 | -3.06% | 2,263,391 |
| Feb 19, 2026 | 80.44 | 80.72 | 79.14 | 79.72 | 79.72 | -0.90% | 1,092,118 |
| Feb 18, 2026 | 81.82 | 82.18 | 80.14 | 80.44 | 80.44 | -1.81% | 1,131,252 |
| Feb 17, 2026 | 80.94 | 82.60 | 80.66 | 81.92 | 81.92 | 1.21% | 858,467 |
| Feb 16, 2026 | 81.40 | 83.06 | 80.90 | 80.94 | 80.94 | -1.34% | 949,283 |
| Feb 13, 2026 | 86.92 | 87.08 | 79.96 | 82.04 | 82.04 | -5.70% | 2,668,200 |
| Feb 12, 2026 | 87.58 | 88.40 | 86.60 | 87.00 | 87.00 | -0.02% | 1,162,812 |
| Feb 11, 2026 | 87.26 | 87.60 | 85.76 | 87.02 | 87.02 | -0.43% | 1,945,959 |
| Feb 10, 2026 | 85.00 | 87.60 | 85.00 | 87.40 | 87.40 | 3.85% | 2,167,172 |
| Feb 9, 2026 | 83.30 | 84.48 | 82.90 | 84.16 | 84.16 | 0.72% | 1,234,881 |
| Feb 6, 2026 | 82.20 | 83.56 | 81.22 | 83.56 | 83.56 | 1.90% | 2,038,140 |
| Feb 5, 2026 | 80.64 | 82.10 | 80.00 | 82.00 | 82.00 | 1.69% | 2,650,030 |
| Feb 4, 2026 | 78.50 | 80.64 | 78.50 | 80.64 | 80.64 | 3.04% | 2,820,166 |
| Feb 3, 2026 | 77.78 | 79.00 | 76.00 | 78.26 | 78.26 | 1.32% | 1,306,973 |
| Feb 2, 2026 | 71.88 | 78.64 | 71.86 | 77.24 | 77.24 | 7.61% | 3,525,557 |
| Jan 30, 2026 | 71.58 | 76.68 | 71.00 | 71.78 | 71.78 | 14.59% | 6,674,466 |
| Jan 29, 2026 | 64.50 | 65.90 | 62.64 | 62.64 | 62.64 | -3.90% | 1,764,257 |
| Jan 28, 2026 | 63.70 | 66.52 | 62.40 | 65.18 | 65.18 | 2.32% | 1,619,294 |
| Jan 27, 2026 | 64.60 | 65.36 | 63.42 | 63.70 | 63.70 | -1.36% | 1,062,729 |
| Jan 26, 2026 | 64.78 | 64.78 | 63.32 | 64.58 | 64.58 | -0.71% | 1,038,645 |
| Jan 23, 2026 | 66.40 | 66.42 | 64.62 | 65.04 | 65.04 | -2.49% | 950,969 |
| Jan 22, 2026 | 65.68 | 67.00 | 64.08 | 66.70 | 66.70 | 3.15% | 954,651 |
| Jan 21, 2026 | 62.52 | 65.20 | 62.34 | 64.66 | 64.66 | 3.29% | 951,544 |
| Jan 20, 2026 | 64.18 | 64.18 | 61.74 | 62.60 | 62.60 | -3.01% | 1,211,031 |
| Jan 19, 2026 | 67.54 | 67.54 | 64.54 | 64.54 | 64.54 | -5.97% | 1,636,026 |
| Jan 16, 2026 | 68.30 | 68.64 | 67.08 | 68.64 | 68.64 | 0.65% | 1,175,241 |
| Jan 15, 2026 | 64.62 | 69.38 | 64.50 | 68.20 | 68.20 | 5.12% | 1,827,655 |
| Jan 14, 2026 | 64.98 | 65.84 | 63.66 | 64.88 | 64.88 | -0.09% | 1,061,749 |
| Jan 13, 2026 | 65.00 | 65.56 | 64.12 | 64.94 | 64.94 | 1.22% | 984,645 |
| Jan 12, 2026 | 65.00 | 65.00 | 63.50 | 64.16 | 64.16 | -1.08% | 1,191,460 |
| Jan 9, 2026 | 64.16 | 65.80 | 63.90 | 64.86 | 64.86 | 1.28% | 1,607,889 |
| Jan 8, 2026 | 65.00 | 65.18 | 62.32 | 64.04 | 64.04 | -1.78% | 1,411,879 |
| Jan 7, 2026 | 64.00 | 65.20 | 63.10 | 65.20 | 65.20 | 3.00% | 1,313,863 |
| Jan 5, 2026 | 65.50 | 65.80 | 62.90 | 63.30 | 63.30 | -3.21% | 757,287 |
| Jan 2, 2026 | 63.28 | 65.56 | 62.98 | 65.40 | 65.40 | 2.54% | 1,183,651 |
| Dec 30, 2025 | 63.26 | 64.30 | 63.04 | 63.78 | 63.78 | -0.34% | 1,075,345 |
| Dec 29, 2025 | 61.90 | 64.10 | 61.90 | 64.00 | 64.00 | 3.39% | 822,665 |
| Dec 23, 2025 | 62.24 | 62.46 | 61.60 | 61.90 | 61.90 | -0.55% | 704,344 |
| Dec 22, 2025 | 62.02 | 63.00 | 61.92 | 62.24 | 62.24 | -0.22% | 1,460,785 |
| Dec 19, 2025 | 61.78 | 63.18 | 61.66 | 62.38 | 62.38 | 0.52% | 1,952,926 |
| Dec 18, 2025 | 60.78 | 62.28 | 59.64 | 62.06 | 62.06 | 1.31% | 1,696,153 |
| Dec 17, 2025 | 62.50 | 62.50 | 60.90 | 61.26 | 61.26 | -1.86% | 795,490 |
| Dec 16, 2025 | 61.94 | 63.22 | 61.32 | 62.42 | 62.42 | 0.71% | 786,125 |
| Dec 15, 2025 | 63.30 | 64.20 | 61.76 | 61.98 | 61.98 | -2.09% | 1,150,094 |
| Dec 12, 2025 | 62.50 | 65.26 | 62.24 | 63.30 | 63.30 | 1.28% | 1,436,525 |
| Dec 11, 2025 | 59.28 | 62.50 | 59.28 | 62.50 | 62.50 | 5.43% | 1,641,563 |
| Dec 10, 2025 | 59.88 | 59.90 | 58.54 | 59.28 | 59.28 | -0.70% | 1,186,691 |
| Dec 9, 2025 | 60.82 | 60.82 | 59.46 | 59.70 | 59.70 | -1.87% | 1,888,913 |
| Dec 8, 2025 | 61.00 | 62.52 | 60.76 | 60.84 | 60.84 | 0.50% | 1,426,068 |
| Dec 5, 2025 | 62.08 | 62.38 | 59.98 | 60.54 | 60.54 | -2.45% | 1,965,824 |
| Dec 4, 2025 | 60.02 | 62.30 | 59.68 | 62.06 | 62.06 | 4.80% | 1,409,120 |
| Dec 3, 2025 | 59.92 | 60.20 | 58.78 | 59.22 | 59.22 | -1.17% | 1,037,779 |
| Dec 2, 2025 | 60.32 | 62.36 | 59.64 | 59.92 | 59.92 | -0.56% | 1,536,690 |
| Dec 1, 2025 | 59.82 | 60.52 | 59.10 | 60.26 | 60.26 | 0.50% | 730,837 |
| Nov 28, 2025 | 59.10 | 60.08 | 58.86 | 59.96 | 59.96 | 1.56% | 1,389,858 |
| Nov 27, 2025 | 57.90 | 59.08 | 57.38 | 59.04 | 59.04 | 2.50% | 963,846 |
| Nov 26, 2025 | 57.80 | 58.54 | 56.40 | 57.60 | 57.60 | -0.21% | 1,148,419 |
| Nov 25, 2025 | 56.46 | 58.24 | 55.88 | 57.72 | 57.72 | 2.23% | 1,147,811 |
| Nov 24, 2025 | 56.12 | 56.78 | 55.30 | 56.46 | 56.46 | 1.07% | 1,141,745 |
| Nov 21, 2025 | 53.54 | 56.00 | 53.50 | 55.86 | 55.86 | 3.25% | 745,660 |
| Nov 20, 2025 | 55.30 | 55.60 | 53.66 | 54.10 | 54.10 | -1.31% | 1,064,339 |
| Nov 19, 2025 | 53.86 | 55.52 | 53.20 | 54.82 | 54.82 | 1.63% | 820,270 |
| Nov 18, 2025 | 55.40 | 55.46 | 53.94 | 53.94 | 53.94 | -3.75% | 1,472,611 |
| Nov 17, 2025 | 57.86 | 57.86 | 56.04 | 56.04 | 56.04 | -3.15% | 1,090,037 |
| Nov 14, 2025 | 58.88 | 58.88 | 57.32 | 57.86 | 57.86 | -1.83% | 881,075 |
| Nov 13, 2025 | 60.04 | 60.44 | 58.94 | 58.94 | 58.94 | -1.14% | 1,619,158 |
| Nov 12, 2025 | 59.10 | 60.38 | 59.04 | 59.62 | 59.62 | 0.91% | 1,496,163 |
| Nov 11, 2025 | 58.02 | 59.34 | 58.00 | 59.08 | 59.08 | 2.18% | 789,825 |
| Nov 10, 2025 | 58.26 | 58.96 | 57.82 | 57.82 | 57.82 | 0.35% | 1,226,842 |
| Nov 7, 2025 | 58.90 | 59.44 | 57.00 | 57.62 | 57.62 | -2.31% | 1,712,192 |
| Nov 6, 2025 | 60.10 | 60.90 | 58.98 | 58.98 | 58.98 | -1.70% | 1,095,489 |
| Nov 5, 2025 | 59.66 | 61.56 | 59.22 | 60.00 | 60.00 | - | 866,683 |
| Nov 4, 2025 | 61.32 | 61.40 | 59.78 | 60.00 | 60.00 | -3.13% | 1,349,725 |
| Nov 3, 2025 | 61.40 | 62.64 | 61.26 | 61.94 | 61.94 | 0.88% | 1,218,220 |
| Oct 31, 2025 | 63.00 | 63.90 | 60.22 | 61.40 | 61.40 | -3.22% | 1,383,362 |
| Oct 30, 2025 | 60.76 | 68.00 | 59.00 | 63.44 | 63.44 | 11.22% | 7,904,278 |
| Oct 29, 2025 | 57.72 | 57.94 | 56.30 | 57.04 | 57.04 | -0.73% | 1,591,842 |
| Oct 28, 2025 | 57.50 | 59.16 | 56.62 | 57.46 | 57.46 | -2.08% | 1,675,490 |
| Oct 27, 2025 | 57.84 | 59.04 | 57.78 | 58.68 | 58.68 | 1.49% | 1,609,903 |
| Oct 24, 2025 | 57.22 | 58.30 | 57.18 | 57.82 | 57.82 | 1.55% | 1,364,003 |
| Oct 23, 2025 | 56.82 | 57.08 | 56.02 | 56.94 | 56.94 | 0.18% | 926,481 |
| Oct 22, 2025 | 56.06 | 56.84 | 55.20 | 56.84 | 56.84 | 0.60% | 911,738 |
| Oct 21, 2025 | 55.66 | 56.50 | 54.48 | 56.50 | 56.50 | 1.58% | 1,513,376 |
| Oct 20, 2025 | 54.40 | 55.62 | 54.18 | 55.62 | 55.62 | 2.66% | 1,471,227 |
| Oct 17, 2025 | 52.92 | 54.60 | 51.92 | 54.18 | 54.18 | 1.20% | 1,817,612 |
| Oct 16, 2025 | 52.84 | 54.02 | 52.52 | 53.54 | 53.54 | 1.63% | 2,385,742 |
| Oct 15, 2025 | 53.08 | 53.20 | 50.34 | 52.68 | 52.68 | 2.17% | 4,497,970 |
| Oct 14, 2025 | 51.80 | 52.30 | 50.98 | 51.56 | 51.56 | -1.00% | 2,122,679 |
| Oct 13, 2025 | 52.12 | 52.58 | 51.48 | 52.08 | 52.08 | 0.04% | 1,904,422 |