Husqvarna AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	70.800	70.800	69.700	70.100	65.785	3,235
2024-08-21	70.500	70.500	69.600	69.800	65.504	6,917
2024-08-20	70.700	70.900	70.000	70.100	65.785	8,387
2024-08-19	70.300	70.900	70.200	70.400	66.067	5,430
2024-08-16	70.500	70.600	70.000	70.300	65.973	6,975
2024-08-15	70.000	70.400	69.600	69.600	65.316	1,770
2024-08-14	69.000	70.000	69.000	69.500	65.222	8,565
2024-08-13	69.000	69.400	68.600	69.000	64.753	8,350
2024-08-12	69.000	69.100	67.800	67.800	63.627	9,389
2024-08-09	69.100	69.400	68.200	69.000	64.753	25,352
2024-08-08	69.200	69.200	68.300	69.100	64.847	24,675
2024-08-07	70.000	71.700	68.300	71.700	67.287	11,801
2024-08-06	69.800	70.000	67.700	68.500	64.284	12,831
2024-08-05	67.600	68.900	65.700	68.300	64.096	27,154
2024-08-02	70.800	70.800	68.400	69.200	64.941	29,083
2024-08-01	72.900	72.900	70.800	70.800	66.442	18,124
2024-07-31	73.100	73.900	72.500	73.300	68.788	8,071
2024-07-30	72.500	73.200	72.100	72.200	67.756	6,212
2024-07-29	72.400	73.900	72.400	72.500	68.037	8,399
2024-07-26	72.500	73.000	72.200	72.300	67.850	4,358
2024-07-25	72.600	72.600	71.100	72.500	68.037	10,984
2024-07-24	74.400	74.900	72.900	73.100	68.600	12,852
2024-07-23	75.000	75.200	74.200	74.400	69.820	23,600
2024-07-22	77.000	77.000	74.200	75.300	70.665	44,244
2024-07-19	79.800	79.800	76.300	77.000	72.260	41,348
2024-07-18	82.500	83.800	79.000	79.500	74.606	200,697
2024-07-17	90.000	91.400	89.600	91.400	85.774	5,678
2024-07-16	90.500	90.700	89.300	90.700	85.117	4,337
2024-07-15	91.500	92.200	90.500	90.500	84.929	5,411
2024-07-12	90.800	92.000	90.200	92.000	86.337	10,023
2024-07-11	89.100	91.800	88.700	88.800	83.334	16,074
2024-07-10	86.400	86.400	85.400	86.000	80.706	3,818
2024-07-09	87.500	87.600	85.400	85.400	80.143	2,098
2024-07-08	87.000	88.300	86.400	87.500	82.114	2,779
2024-07-05	86.900	88.600	86.900	87.000	81.645	26,266
2024-07-04	87.600	88.000	86.700	86.900	81.551	6,649
2024-07-03	85.200	87.300	85.200	87.100	81.739	4,398
2024-07-02	86.000	86.000	84.900	85.200	79.956	7,150
2024-07-01	85.100	88.800	85.100	88.800	83.334	5,862
2024-06-28	88.200	88.200	84.500	84.500	79.299	1,619
2024-06-27	86.500	86.500	84.600	86.200	80.894	1,067
2024-06-26	86.000	86.300	85.400	86.000	80.706	4,958
2024-06-25	89.500	89.800	85.100	85.100	79.862	6,941
2024-06-24	88.400	90.100	87.800	90.100	84.554	7,766
2024-06-20	88.100	88.900	88.100	88.400	82.959	2,334
2024-06-19	88.700	88.700	87.800	87.800	82.396	3,734
2024-06-18	87.800	89.200	87.600	89.200	83.709	5,096
2024-06-17	88.900	88.900	87.500	87.500	82.114	3,799
2024-06-14	89.500	89.500	87.200	88.900	83.428	3,499
2024-06-13	90.900	91.200	88.800	89.100	83.616	5,143
2024-06-12	89.600	91.700	89.000	91.000	85.399	6,006
2024-06-11	86.600	90.800	86.600	89.400	83.897	15,773
2024-06-10	84.900	87.600	84.700	86.300	80.988	13,753
2024-06-07	85.600	87.000	85.200	85.200	79.956	8,947
2024-06-05	85.800	86.200	83.800	84.000	78.830	4,796
2024-06-04	85.600	86.600	84.700	85.800	80.519	3,201
2024-06-03	87.300	87.600	85.600	85.600	80.331	8,327
2024-05-31	86.400	86.800	85.100	86.800	81.457	7,866
2024-05-30	85.500	86.800	84.500	86.800	81.457	5,896
2024-05-29	87.400	88.000	85.300	85.300	80.049	9,684

← NewerPage 10 of 21 · 1,257 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.