Husqvarna AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	86.600	87.500	85.300	85.700	77.493	8,100
2023-09-07	88.800	90.200	84.800	86.000	77.764	7,863
2023-09-06	87.500	90.200	87.500	89.600	81.020	4,197
2023-09-05	89.400	89.600	87.800	88.200	79.754	8,976
2023-09-04	89.800	90.000	89.000	89.500	80.929	5,758
2023-09-01	93.700	93.700	89.500	89.500	80.929	8,793
2023-08-31	92.000	94.500	92.000	93.700	84.727	9,102
2023-08-30	91.500	92.300	91.000	92.000	83.190	13,548
2023-08-29	91.000	92.000	90.800	91.500	82.738	7,448
2023-08-28	88.600	91.200	88.600	91.000	82.286	8,526
2023-08-25	87.800	88.500	87.400	88.000	79.573	3,165
2023-08-24	92.500	92.500	87.800	87.800	79.392	8,021
2023-08-23	92.700	93.800	91.500	92.100	83.280	14,445
2023-08-22	92.400	94.300	92.400	92.900	84.004	4,899
2023-08-21	92.200	93.800	92.200	92.300	83.461	6,602
2023-08-18	93.500	93.500	92.200	92.600	83.732	7,636
2023-08-17	95.500	95.500	93.500	93.500	84.546	3,062
2023-08-16	95.000	96.700	94.900	95.500	86.355	6,787
2023-08-15	96.300	96.500	94.800	95.000	85.903	5,339
2023-08-14	95.700	96.500	95.200	95.800	86.626	2,157
2023-08-11	97.100	97.100	95.500	95.600	86.445	4,012
2023-08-10	97.900	99.000	97.100	97.200	87.892	14,152
2023-08-09	98.000	99.700	98.000	98.500	89.067	5,141
2023-08-08	98.700	100.20	98.200	98.200	88.796	8,172
2023-08-07	100.80	100.80	98.800	99.700	90.153	8,419
2023-08-04	100.40	101.80	100.20	100.80	91.147	6,949
2023-08-03	99.700	101.00	99.300	100.40	90.786	4,850
2023-08-02	101.60	101.60	99.700	99.700	90.153	11,268
2023-08-01	102.20	103.00	101.60	101.60	91.871	4,962
2023-07-31	101.40	104.00	101.40	104.00	94.041	12,798
2023-07-28	104.60	104.60	100.80	101.20	91.509	8,441
2023-07-27	101.00	104.20	101.00	102.20	92.413	13,063
2023-07-26	101.60	101.80	100.60	101.00	91.328	7,265
2023-07-25	98.000	101.60	98.000	101.00	91.328	10,087
2023-07-24	95.700	99.200	95.700	99.200	89.700	8,201
2023-07-21	95.200	96.500	95.200	96.500	87.259	3,858
2023-07-20	97.300	98.100	95.400	95.700	86.536	5,473
2023-07-19	96.600	98.000	96.600	97.300	87.982	9,075
2023-07-18	99.600	99.600	95.600	96.600	87.349	19,932
2023-07-17	97.400	99.600	96.900	99.600	90.062	11,167
2023-07-14	99.000	99.000	97.300	98.000	88.615	4,526
2023-07-13	100.00	100.00	99.200	99.300	89.791	7,470
2023-07-12	96.200	100.00	96.200	100.00	90.424	17,392
2023-07-11	95.000	96.400	95.000	95.700	86.536	6,070
2023-07-10	94.300	95.700	93.900	94.800	85.722	7,772
2023-07-07	93.900	94.500	92.500	94.400	85.360	8,473
2023-07-06	94.100	94.200	93.000	93.500	84.546	7,428
2023-07-05	96.600	96.600	93.300	94.100	85.089	15,133
2023-07-04	97.900	97.900	95.700	96.700	87.440	9,693
2023-07-03	97.700	98.400	96.500	97.900	88.525	17,804
2023-06-30	97.100	98.600	97.000	97.800	88.434	19,283
2023-06-29	97.500	98.000	97.000	97.100	87.802	5,178
2023-06-28	96.000	97.400	95.600	96.800	87.530	8,612
2023-06-27	94.800	96.300	94.100	95.900	86.716	16,489
2023-06-26	94.000	95.000	92.000	94.500	85.451	19,703
2023-06-22	95.600	95.600	93.400	94.100	85.089	11,005
2023-06-21	92.500	97.200	92.500	95.600	86.445	46,170
2023-06-20	91.600	91.700	89.900	90.900	82.195	13,106
2023-06-19	88.700	93.500	88.700	91.600	82.828	36,100
2023-06-16	89.000	89.800	88.400	88.800	80.296	14,933

← NewerPage 14 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.