Husqvarna AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	34.400	34.750	34.300	34.600	34.600	14,543
2026-10-16	34.800	35.950	34.800	35.700	35.700	13,240
2026-10-15	34.900	35.200	34.400	34.650	34.650	7,890
2026-10-14	34.000	35.100	34.000	35.100	35.100	12,823
2026-10-13	33.800	34.250	33.800	33.850	33.850	8,104
2026-10-12	34.150	34.350	33.800	34.000	34.000	32,658
2026-10-09	34.000	34.750	34.000	34.350	34.350	12,705
2026-10-08	34.500	34.500	33.950	34.100	34.100	15,550
2026-10-07	34.750	35.350	34.350	34.500	34.500	16,799
2026-10-06	34.550	35.200	34.550	34.750	34.750	20,975
2026-10-05	35.000	35.050	34.650	34.750	34.750	8,902
2026-10-02	34.900	35.300	34.650	35.000	35.000	5,086
2026-10-01	35.150	35.250	34.400	34.500	34.500	14,354
2026-09-30	35.000	35.250	34.950	35.150	35.150	5,982
2026-09-29	35.150	35.450	34.850	35.000	35.000	11,259
2026-09-28	34.850	35.550	34.700	35.150	35.150	10,073
2026-09-25	34.250	35.050	34.250	34.800	34.800	13,172
2026-09-24	35.050	35.050	34.050	34.200	34.200	17,643
2026-09-23	35.050	35.050	34.700	35.050	35.050	6,689
2026-09-22	34.950	35.200	34.400	35.050	35.050	47,517
2026-09-21	35.200	35.350	34.750	34.950	34.950	19,308
2026-09-18	36.550	36.550	34.800	35.000	35.000	34,320
2026-09-17	36.500	37.000	36.300	36.550	36.550	4,132
2026-09-16	36.300	36.750	36.250	36.700	36.700	4,302
2026-09-15	36.650	36.850	36.150	36.300	36.300	11,225
2026-09-14	37.550	37.550	36.750	36.750	36.750	14,574
2026-09-11	37.300	37.800	37.050	37.350	37.350	8,264
2026-09-10	38.100	38.500	37.300	37.300	37.300	7,672
2026-09-09	39.000	39.000	37.900	37.950	37.950	7,089
2026-09-08	39.150	39.250	38.150	39.000	39.000	6,577
2026-09-07	38.800	39.300	38.800	38.850	38.850	16,352
2026-09-04	39.000	39.300	38.450	38.700	38.700	11,958
2026-09-03	38.500	38.900	37.750	38.600	38.600	5,444
2026-09-02	38.450	38.750	38.000	38.500	38.500	2,906
2026-09-01	38.350	39.000	38.350	38.600	38.600	7,753
2026-08-31	37.750	38.400	37.750	38.200	38.200	5,964
2026-08-28	37.150	38.100	37.150	37.750	37.750	4,444
2026-08-27	37.600	37.600	37.150	37.450	37.450	9,657
2026-08-26	37.400	37.850	37.300	37.650	37.650	9,631
2026-08-25	37.100	38.200	37.100	37.450	37.450	10,537
2026-08-24	37.550	37.550	37.050	37.150	37.150	8,023
2026-08-21	37.300	38.000	37.200	37.550	37.550	26,695
2026-08-20	37.300	37.500	36.800	37.200	37.200	8,791
2026-08-19	37.400	37.450	37.100	37.100	37.100	6,227
2026-08-18	37.850	38.000	37.300	37.400	37.400	9,813
2026-08-17	38.600	38.700	37.800	37.850	37.850	6,469
2026-08-14	38.700	38.800	38.450	38.600	38.600	5,227
2026-08-13	38.850	39.250	38.550	38.550	38.550	5,997
2026-08-12	39.300	39.300	38.800	38.800	38.800	35,910
2026-08-11	39.250	39.250	38.650	39.200	39.200	5,682
2026-08-10	39.800	39.800	38.950	39.000	39.000	13,786
2026-08-07	40.100	40.100	39.600	39.800	39.800	11,114
2026-08-06	40.500	40.900	40.050	40.100	40.100	9,491
2026-08-05	39.200	40.900	39.200	40.450	40.450	14,659
2026-08-04	39.500	40.000	39.350	39.600	39.600	14,707
2026-08-03	38.500	39.800	38.500	39.200	39.200	11,515
2026-07-31	38.850	39.000	38.500	38.600	38.600	54,290
2026-07-30	39.250	39.350	38.550	38.650	38.650	10,053
2026-07-29	39.050	40.250	39.050	39.150	39.150	22,021
2026-07-28	37.900	39.500	37.900	39.050	39.050	40,692

Page 1 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-17	0.5000 SEK
2025-10-30	0.5000 SEK
2025-04-30	0.5000 SEK
2024-10-21	2.0000 SEK
2024-04-19	1.0000 SEK
2023-10-05	2.0000 SEK
2023-04-05	1.0000 SEK
2022-10-10	2.0000 SEK
2022-10-07	19.2879 SEK
2022-04-08	1.0000 SEK
2022-04-07	9.6440 SEK
2021-10-15	1.6000 SEK
2021-04-15	0.8000 SEK
2020-10-26	2.2500 SEK
2020-10-05	1.5000 SEK
2020-04-03	0.7500 SEK
2019-10-10	1.5000 SEK
2019-04-10	0.7500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.