New Zealand markets open in 9 hours 2 minutes

AB Electrolux (publ) (0MDT.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
139.12+1.59 (+1.16%)
As of 08:39AM BST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202489.3889.5086.9488.0588.052,824,110
28 Jun 202488.1288.6887.2487.8787.8732,302
27 Jun 202491.3291.7488.7489.9789.9744,418
26 Jun 202487.0092.3287.0089.7389.73890,669
25 Jun 202492.2692.2687.4689.0989.0952,587
24 Jun 202491.9293.2891.5892.4692.46619,061
21 Jun 2024------
20 Jun 202490.1692.2890.1690.7290.7298,976
19 Jun 202493.1493.2689.3890.5490.5438,457
18 Jun 202493.6094.4492.5893.3993.3921,549
17 Jun 202495.2495.2492.9093.3793.374,372,175
14 Jun 202496.7097.5294.4895.8895.8838,784
13 Jun 202496.6499.2896.1697.8197.8128,617
12 Jun 202496.0298.1895.5096.7296.721,596,732
11 Jun 202494.9496.3693.7495.9095.903,231,092
10 Jun 202494.9095.0092.8293.6993.6931,583
07 Jun 202499.7899.7894.8295.9895.9853,895
06 Jun 2024------
05 Jun 202499.66100.0098.1898.7498.742,309,166
04 Jun 2024101.00101.3597.6099.1699.162,998,142
03 Jun 2024100.80103.15100.80100.80100.8090,669
31 May 202498.1299.7897.8099.7899.7814,055
30 May 202495.2498.1895.0698.1898.181,944,803
29 May 202498.4298.7695.1695.1895.1834,794
28 May 202497.1299.7497.1299.4499.4497,369
24 May 202495.2296.1095.0695.4495.44475,202
23 May 202496.8297.1295.3496.1296.12379,054
22 May 202498.2298.2296.5297.3297.3232,062
21 May 2024100.65100.9598.1098.8298.82954,602
20 May 2024101.95101.95100.15101.25101.2514,268
17 May 2024103.50103.5099.98101.85101.8516,310
16 May 2024101.95103.80101.35103.05103.0521,679
15 May 2024103.40105.35101.85101.95101.9532,045
14 May 2024100.75104.65100.30104.60104.60534,700
13 May 2024101.25101.5099.22100.05100.052,062,174
10 May 202498.88101.3598.88100.90100.9028,765
09 May 2024------
08 May 202497.9498.2496.7896.9696.9679,337
07 May 202496.8098.4896.6298.2898.28608,477
03 May 202492.4296.4891.7695.9895.98401,003
02 May 202496.1497.0091.4092.6192.611,075,280
01 May 2024------
30 Apr 202498.4498.4495.6696.5096.5070,143
29 Apr 202496.8498.9296.3498.0298.0242,659
26 Apr 202495.5695.9690.8693.2793.271,287,852
25 Apr 202493.0695.2888.9493.8993.891,242,060
24 Apr 202495.4295.4292.5093.0493.041,231,554
23 Apr 202494.4295.2293.4894.4894.48425,194
22 Apr 202493.6093.6292.0292.0592.051,090,171
19 Apr 202489.0291.2488.4088.4788.47350,970
18 Apr 202489.2490.3688.2288.9588.95462,461
17 Apr 202489.3690.3089.0889.3289.32306,234
16 Apr 202489.4890.3388.5089.6489.64208,329
15 Apr 202490.7093.5890.0090.5990.59255,527
12 Apr 202496.2897.4489.5496.8596.851,194,046
11 Apr 202494.3695.1292.7694.3994.39180,585
10 Apr 202498.0499.2893.8098.4698.461,157,831
09 Apr 202493.0296.3292.7495.2595.25618,173
08 Apr 202495.0095.0092.2093.2393.231,740,198
05 Apr 202496.1096.4892.5494.0494.04156,971
04 Apr 202494.7097.8293.7497.5497.54602,939
03 Apr 202492.6696.4892.6295.0095.00178,122
02 Apr 202495.5495.9092.6893.3693.361,769,462
28 Mar 202496.5297.9295.6297.4997.4939,436
27 Mar 202495.7697.3694.6695.6495.64335,838
26 Mar 202491.6895.0091.6894.8194.8199,240
25 Mar 202491.7492.6491.5092.0392.03535,277
22 Mar 202491.7693.0091.4891.7091.70392,444
21 Mar 202491.8493.0090.5891.2891.28351,161
20 Mar 202490.7692.0489.2890.6890.681,462,256
19 Mar 202489.9891.1988.6091.1991.19505,233
18 Mar 202491.0891.7490.3590.9390.931,777,759
15 Mar 202493.0093.1791.2792.6792.6748,498
14 Mar 202494.8495.4893.0193.0893.08123,204
13 Mar 202493.6094.8892.9693.9393.93144,562
12 Mar 202491.4694.0291.4693.3393.3326,770
11 Mar 202489.6690.0088.5489.4389.43765,578
08 Mar 202489.9890.8689.3889.8289.8244,518
07 Mar 202488.6489.7486.6289.2689.2693,340
06 Mar 202487.0089.2686.5688.5588.552,059,050
05 Mar 202487.7287.7286.6887.0487.041,469,310
04 Mar 202490.7290.7288.0389.5189.5167,516
01 Mar 202488.6490.7088.2890.5890.58180,958
29 Feb 202488.1689.1487.1088.4588.4579,593
28 Feb 202489.2089.2087.3887.8087.801,849,578
27 Feb 202486.0689.3886.0689.0789.071,838,475
26 Feb 202489.6290.3084.4684.8884.881,458,766
23 Feb 202490.3890.6689.6290.0890.08168,448
22 Feb 202489.8291.6689.2091.1391.13229,500
21 Feb 202488.1090.1288.1089.8689.8673,775
20 Feb 202487.5287.5486.4887.2887.28209,616
19 Feb 202487.7888.3086.1086.9986.99508,033
16 Feb 202489.2490.2287.9288.2188.21123,394
15 Feb 202487.1688.0686.8487.3187.31182,454
14 Feb 202486.8287.6885.7086.5386.53174,761
13 Feb 202489.1891.0287.6690.2690.26513,289
12 Feb 202488.7489.8688.0289.1489.14235,803
09 Feb 202488.3489.2687.8888.7288.7289,690
08 Feb 202489.4290.0487.3288.3588.351,153,522
07 Feb 202489.1690.7288.1489.4289.4234,030
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...