Husqvarna AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	87.400	88.600	87.400	87.400	82.020	3,313
2024-05-27	88.800	88.900	87.100	87.100	81.739	6,227
2024-05-24	90.100	90.100	88.800	88.800	83.334	7,566
2024-05-23	89.900	91.000	89.300	90.500	84.929	4,286
2024-05-22	90.900	91.300	89.500	89.600	84.085	5,662
2024-05-21	92.300	92.300	90.700	90.900	85.305	8,299
2024-05-20	90.100	92.300	90.100	92.300	86.619	5,615
2024-05-17	90.300	90.500	89.100	89.700	84.179	2,842
2024-05-16	91.600	92.600	90.300	90.300	84.742	1,678
2024-05-15	91.100	93.000	90.100	91.600	85.962	6,936
2024-05-14	86.900	91.500	86.900	90.500	84.929	9,752
2024-05-13	88.800	89.000	86.000	86.800	81.457	16,682
2024-05-10	88.100	90.400	88.100	89.200	83.709	18,090
2024-05-08	86.900	88.600	86.900	87.500	82.114	7,774
2024-05-07	86.600	87.200	86.400	86.900	81.551	1,092
2024-05-06	86.900	87.200	86.100	86.500	81.176	2,551
2024-05-03	86.900	87.300	85.900	87.200	81.833	2,854
2024-05-02	90.400	90.400	86.400	86.500	81.176	8,324
2024-04-30	89.600	90.500	89.000	90.500	84.929	13,009
2024-04-29	87.800	90.400	87.000	88.000	82.583	11,977
2024-04-26	88.700	88.700	85.300	86.800	81.457	15,096
2024-04-25	86.200	86.200	82.800	83.300	78.173	20,587
2024-04-24	83.200	90.500	83.000	83.000	77.891	42,632
2024-04-23	79.900	83.900	78.900	83.100	77.985	15,451
2024-04-22	81.600	82.000	79.800	79.800	74.888	5,946
2024-04-19	81.300	81.300	79.800	80.800	75.826	5,466
2024-04-18	82.400	83.000	81.900	82.300	76.296	6,691
2024-04-17	81.500	83.500	81.500	82.400	76.388	12,917
2024-04-16	84.000	84.000	81.200	81.500	75.554	8,731
2024-04-15	83.100	85.500	82.800	84.000	77.872	6,353
2024-04-12	84.400	85.900	82.700	82.700	76.667	13,528
2024-04-11	85.400	85.500	83.700	84.200	78.057	3,400
2024-04-10	84.900	86.600	84.200	85.500	79.262	7,057
2024-04-09	85.300	86.200	84.100	84.900	78.706	6,772
2024-04-08	88.000	88.000	84.600	85.200	78.984	14,537
2024-04-05	88.800	88.800	87.700	88.000	81.580	2,089
2024-04-04	88.900	90.000	88.700	88.800	82.321	2,100
2024-04-03	90.200	90.200	89.000	89.100	82.600	3,819
2024-04-02	91.000	91.400	89.100	90.000	83.434	6,998
2024-03-28	90.500	92.100	90.500	92.100	85.381	2,407
2024-03-27	90.500	90.500	89.200	90.500	83.897	8,761
2024-03-26	89.300	90.000	88.600	89.300	82.785	3,615
2024-03-25	90.600	90.600	88.800	89.400	82.878	6,064
2024-03-22	88.800	90.800	88.100	90.800	84.176	9,890
2024-03-21	86.600	89.800	86.600	89.800	83.249	9,743
2024-03-20	84.100	86.200	84.100	85.600	79.355	6,485
2024-03-19	83.300	84.100	82.700	84.100	77.964	2,915
2024-03-18	83.600	84.300	82.800	83.400	77.315	5,254
2024-03-15	83.400	85.500	83.400	83.500	77.408	8,576
2024-03-14	83.600	87.100	83.600	83.700	77.594	16,112
2024-03-13	84.200	84.900	83.600	83.700	77.594	10,589
2024-03-12	82.000	84.800	82.000	84.200	78.057	17,181
2024-03-11	81.300	82.700	80.500	82.700	76.667	13,515
2024-03-08	79.900	82.000	79.900	81.700	75.739	4,020
2024-03-07	79.100	79.900	78.600	79.400	73.607	8,742
2024-03-06	79.800	80.700	79.600	79.600	73.793	5,293
2024-03-05	80.000	80.700	78.600	79.800	73.978	7,650
2024-03-04	80.500	80.800	79.400	80.100	74.256	14,886
2024-03-01	79.700	81.400	79.700	80.500	74.627	72,375
2024-02-29	81.000	82.000	79.300	79.400	73.607	6,108

← NewerPage 11 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.