AB Electrolux (publ) (STO:ELUX.B)
Sweden
· Delayed Price · Currency is SEK 60.54
-1.52 (-2.45%)
At close: Dec 5, 2025
AB Electrolux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.08 | 62.38 | 59.98 | 60.54 | 60.54 | -2.45% | 1,960,761 |
| 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% | 1,027,806 |
| Dec 2, 2025 | 60.32 | 62.36 | 59.64 | 59.92 | 59.92 | -0.56% | 1,521,561 |
| Dec 1, 2025 | 59.82 | 60.52 | 59.10 | 60.26 | 60.26 | 0.50% | 725,287 |
| Nov 28, 2025 | 59.10 | 60.08 | 58.86 | 59.96 | 59.96 | 1.56% | 1,349,056 |
| 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% | 1,134,467 |
| Nov 24, 2025 | 56.12 | 56.78 | 55.30 | 56.46 | 56.46 | 1.07% | 1,138,341 |
| 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 |
| Oct 10, 2025 | 53.36 | 53.96 | 52.06 | 52.06 | 52.06 | -1.96% | 1,263,030 |
| Oct 9, 2025 | 52.72 | 53.86 | 52.68 | 53.10 | 53.10 | 1.61% | 1,001,679 |
| Oct 8, 2025 | 52.00 | 52.76 | 51.28 | 52.26 | 52.26 | 0.97% | 2,024,472 |
| Oct 7, 2025 | 52.06 | 52.66 | 51.58 | 51.76 | 51.76 | -0.46% | 1,203,795 |
| Oct 6, 2025 | 52.76 | 52.84 | 51.40 | 52.00 | 52.00 | -1.63% | 1,963,536 |
| Oct 3, 2025 | 52.90 | 53.60 | 52.12 | 52.86 | 52.86 | 0.42% | 1,149,789 |
| Oct 2, 2025 | 52.50 | 53.30 | 52.06 | 52.64 | 52.64 | 1.82% | 1,460,216 |
| Oct 1, 2025 | 51.20 | 52.64 | 51.20 | 51.70 | 51.70 | 0.82% | 2,272,979 |
| Sep 30, 2025 | 51.98 | 52.42 | 51.00 | 51.28 | 51.28 | -1.91% | 2,379,560 |
| Sep 29, 2025 | 51.48 | 52.46 | 51.34 | 52.28 | 52.28 | 2.35% | 2,113,714 |
| Sep 26, 2025 | 51.00 | 51.60 | 50.88 | 51.08 | 51.08 | -0.20% | 1,094,999 |
| Sep 25, 2025 | 53.06 | 53.06 | 50.92 | 51.18 | 51.18 | -3.65% | 2,813,503 |
| Sep 24, 2025 | 54.04 | 54.04 | 52.84 | 53.12 | 53.12 | -2.14% | 954,772 |
| Sep 23, 2025 | 51.82 | 54.64 | 51.82 | 54.28 | 54.28 | 3.39% | 1,828,336 |
| Sep 22, 2025 | 52.82 | 52.86 | 52.20 | 52.50 | 52.50 | -0.68% | 1,654,312 |
| Sep 19, 2025 | 53.40 | 53.72 | 52.48 | 52.86 | 52.86 | -1.20% | 2,191,961 |
| Sep 18, 2025 | 53.82 | 54.10 | 53.16 | 53.50 | 53.50 | -0.78% | 951,353 |
| Sep 17, 2025 | 53.38 | 54.12 | 52.64 | 53.92 | 53.92 | 1.77% | 1,286,788 |
| Sep 16, 2025 | 54.10 | 54.98 | 52.98 | 52.98 | 52.98 | -1.74% | 1,128,600 |
| Sep 15, 2025 | 53.90 | 55.68 | 53.80 | 53.92 | 53.92 | -0.07% | 959,030 |
| Sep 12, 2025 | 54.00 | 54.80 | 53.82 | 53.96 | 53.96 | 0.11% | 721,912 |
| Sep 11, 2025 | 54.78 | 55.10 | 53.66 | 53.90 | 53.90 | -1.61% | 1,042,863 |
| Sep 10, 2025 | 56.16 | 57.00 | 54.46 | 54.78 | 54.78 | -2.80% | 1,504,990 |
| Sep 9, 2025 | 56.30 | 56.94 | 55.50 | 56.36 | 56.36 | 0.32% | 1,027,561 |
| Sep 8, 2025 | 55.86 | 56.34 | 55.08 | 56.18 | 56.18 | 0.83% | 1,015,343 |
| Sep 5, 2025 | 54.94 | 55.82 | 54.54 | 55.72 | 55.72 | 2.77% | 1,362,906 |
| Sep 4, 2025 | 54.48 | 54.78 | 53.50 | 54.22 | 54.22 | 0.04% | 1,084,243 |
| Sep 3, 2025 | 55.00 | 55.84 | 54.20 | 54.20 | 54.20 | -0.55% | 1,358,770 |
| Sep 2, 2025 | 56.00 | 56.66 | 54.50 | 54.50 | 54.50 | -2.61% | 1,290,117 |
| Sep 1, 2025 | 56.40 | 56.66 | 55.96 | 55.96 | 55.96 | -0.21% | 725,748 |
| Aug 29, 2025 | 57.00 | 57.40 | 56.08 | 56.08 | 56.08 | -1.99% | 1,038,892 |
| Aug 28, 2025 | 56.74 | 58.80 | 56.74 | 57.22 | 57.22 | 1.53% | 2,179,059 |
| Aug 27, 2025 | 56.10 | 57.26 | 55.90 | 56.36 | 56.36 | 1.04% | 1,525,106 |
| Aug 26, 2025 | 59.00 | 59.20 | 55.78 | 55.78 | 55.78 | -7.65% | 4,806,450 |
| Aug 25, 2025 | 61.10 | 61.80 | 60.40 | 60.40 | 60.40 | -1.34% | 705,098 |
| Aug 22, 2025 | 59.00 | 61.22 | 59.00 | 61.22 | 61.22 | 2.99% | 1,247,086 |
| Aug 21, 2025 | 59.12 | 59.60 | 58.66 | 59.44 | 59.44 | -0.10% | 1,205,319 |
| Aug 20, 2025 | 60.54 | 60.54 | 59.46 | 59.50 | 59.50 | -2.40% | 780,917 |
| Aug 19, 2025 | 58.96 | 60.96 | 58.94 | 60.96 | 60.96 | 3.22% | 1,428,542 |
| Aug 18, 2025 | 59.98 | 60.34 | 58.96 | 59.06 | 59.06 | -1.67% | 688,663 |
| Aug 15, 2025 | 59.90 | 60.84 | 59.90 | 60.06 | 60.06 | 0.54% | 1,055,282 |
| Aug 14, 2025 | 59.70 | 60.06 | 59.12 | 59.74 | 59.74 | -0.43% | 878,382 |
| Aug 13, 2025 | 59.60 | 60.02 | 58.54 | 60.00 | 60.00 | 0.91% | 1,224,739 |
| Aug 12, 2025 | 58.42 | 59.46 | 58.16 | 59.46 | 59.46 | 2.24% | 1,925,130 |
| Aug 11, 2025 | 60.26 | 60.30 | 58.16 | 58.16 | 58.16 | -3.00% | 1,458,031 |
| Aug 8, 2025 | 60.30 | 60.86 | 59.22 | 59.96 | 59.96 | -0.20% | 1,196,256 |
| Aug 7, 2025 | 59.16 | 61.08 | 59.16 | 60.08 | 60.08 | 1.87% | 1,300,407 |
| Aug 6, 2025 | 59.28 | 60.44 | 58.88 | 58.98 | 58.98 | -0.94% | 1,321,580 |
| Aug 5, 2025 | 57.64 | 59.82 | 57.10 | 59.54 | 59.54 | 3.84% | 1,521,745 |
| Aug 4, 2025 | 58.60 | 58.90 | 56.82 | 57.34 | 57.34 | -1.82% | 1,765,239 |
| Aug 1, 2025 | 59.70 | 60.10 | 58.40 | 58.40 | 58.40 | -2.37% | 2,037,350 |
| Jul 31, 2025 | 60.00 | 60.76 | 59.82 | 59.82 | 59.82 | -0.73% | 1,214,754 |
| Jul 30, 2025 | 61.92 | 62.04 | 60.00 | 60.26 | 60.26 | -2.74% | 1,802,974 |
| Jul 29, 2025 | 63.12 | 64.28 | 61.80 | 61.96 | 61.96 | -3.07% | 1,468,466 |
| Jul 28, 2025 | 64.06 | 65.76 | 63.50 | 63.92 | 63.92 | 1.11% | 1,445,500 |
| Jul 25, 2025 | 62.00 | 63.28 | 61.58 | 63.22 | 63.22 | 1.22% | 1,160,952 |
| Jul 24, 2025 | 62.50 | 64.02 | 62.10 | 62.46 | 62.46 | 0.84% | 1,776,649 |
| Jul 23, 2025 | 59.90 | 62.16 | 59.48 | 61.94 | 61.94 | 5.27% | 2,613,861 |
| Jul 22, 2025 | 58.44 | 59.70 | 58.32 | 58.84 | 58.84 | 1.48% | 2,881,214 |
| Jul 21, 2025 | 61.68 | 62.10 | 57.98 | 57.98 | 57.98 | -5.88% | 4,428,719 |