Husqvarna AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	82.400	83.200	81.000	81.000	75.091	4,531
2024-02-27	81.500	83.200	81.500	82.400	76.388	12,598
2024-02-26	81.500	82.400	81.300	81.300	75.369	6,789
2024-02-23	80.000	81.500	79.700	81.500	75.554	17,498
2024-02-22	80.100	81.200	79.600	80.000	74.163	107,125
2024-02-21	78.600	80.400	78.600	80.100	74.256	184,633
2024-02-20	78.000	79.100	76.800	76.800	71.197	6,101
2024-02-19	77.300	78.400	77.000	78.200	72.495	10,538
2024-02-16	77.800	78.800	77.700	78.100	72.402	11,902
2024-02-15	76.500	78.200	76.500	78.200	72.495	11,044
2024-02-14	78.300	78.700	76.500	76.500	70.919	11,360
2024-02-13	79.900	80.100	78.200	78.400	72.680	61,895
2024-02-12	79.300	81.900	79.300	80.000	74.163	57,582
2024-02-09	79.300	80.200	79.300	79.300	73.515	4,139
2024-02-08	79.400	80.400	79.300	79.300	73.515	103,851
2024-02-07	82.300	82.300	79.200	79.200	73.422	12,361
2024-02-06	82.800	82.800	81.600	82.400	76.388	49,178
2024-02-05	83.500	83.700	81.800	82.800	76.759	44,413
2024-02-02	83.000	88.100	82.000	83.700	77.594	260,018
2024-02-01	81.000	82.500	80.500	81.200	75.276	98,545
2024-01-31	82.300	84.000	81.200	81.200	75.276	16,744
2024-01-30	82.400	82.700	81.500	82.300	76.296	6,703
2024-01-29	80.600	82.400	79.900	82.100	76.110	14,132
2024-01-26	80.600	81.400	79.300	80.700	74.812	3,771
2024-01-25	78.400	80.800	78.400	80.800	74.905	9,552
2024-01-24	78.300	79.500	78.000	78.700	72.958	2,148
2024-01-23	77.900	78.700	77.500	77.600	71.939	4,007
2024-01-22	75.800	78.200	75.800	77.900	72.217	4,854
2024-01-19	76.400	77.700	75.200	75.200	69.714	5,782
2024-01-18	76.800	77.000	76.100	76.400	70.826	1,031
2024-01-17	77.000	77.000	76.100	77.000	71.382	5,162
2024-01-16	77.300	77.600	76.700	77.100	71.475	5,274
2024-01-15	78.200	78.500	76.500	77.800	72.124	7,728
2024-01-12	79.300	80.400	77.900	78.000	72.309	5,626
2024-01-11	80.000	81.100	79.300	79.300	73.515	2,967
2024-01-10	80.200	80.200	78.700	79.200	73.422	2,932
2024-01-09	79.900	80.500	79.400	80.200	74.349	4,495
2024-01-08	78.800	80.100	78.300	80.100	74.256	6,423
2024-01-05	79.800	79.800	77.800	78.300	72.588	2,221
2024-01-04	83.900	83.900	79.700	79.900	74.071	5,337
2024-01-03	83.600	83.600	80.000	80.900	74.998	44,808
2024-01-02	82.800	83.700	81.800	83.700	77.594	16,122
2023-12-29	82.500	83.300	82.300	82.300	76.296	15,989
2023-12-28	83.900	84.700	82.200	82.200	76.203	14,217
2023-12-27	83.100	84.800	83.100	83.900	77.779	7,048
2023-12-22	83.800	84.200	83.000	83.100	77.037	4,225
2023-12-21	84.000	85.200	83.500	83.800	77.686	16,585
2023-12-20	85.000	85.700	84.700	85.500	79.262	102,482
2023-12-19	84.600	85.500	84.400	85.000	78.799	67,618
2023-12-18	84.300	84.900	83.400	84.000	77.872	41,143
2023-12-15	87.000	87.800	84.400	84.400	78.242	148,739
2023-12-14	84.400	86.900	84.400	86.100	79.818	275,858
2023-12-13	84.900	85.800	81.900	81.900	75.925	14,016
2023-12-12	86.400	86.400	85.200	85.200	78.984	27,348
2023-12-11	85.900	86.300	85.300	85.700	79.448	73,400
2023-12-08	85.300	86.700	85.300	86.200	79.911	56,597
2023-12-07	84.500	85.700	83.500	85.600	79.355	10,500
2023-12-06	82.100	84.600	82.000	84.600	78.428	16,841
2023-12-05	81.600	82.500	81.300	82.100	76.110	9,889
2023-12-04	81.300	84.100	81.300	81.300	75.369	18,691

← NewerPage 12 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.