Husqvarna AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	89.500	89.500	87.600	88.500	80.025	7,078
2023-06-14	87.600	91.400	87.600	89.800	81.201	71,448
2023-06-13	84.300	87.300	84.300	87.000	78.669	34,782
2023-06-12	84.100	84.800	83.800	84.300	76.227	17,308
2023-06-09	84.500	84.900	83.500	84.100	76.046	21,459
2023-06-08	87.200	87.200	83.100	84.500	76.408	28,205
2023-06-07	87.700	87.700	86.200	87.200	78.850	18,309
2023-06-05	86.300	86.800	85.600	85.600	77.403	17,824
2023-06-02	83.000	86.300	83.000	86.300	78.036	15,665
2023-06-01	80.100	82.900	80.100	82.900	74.961	21,671
2023-05-31	82.000	82.200	79.700	79.900	72.249	18,756
2023-05-30	85.500	85.800	81.800	82.000	74.148	20,098
2023-05-29	86.500	87.300	84.700	85.500	77.312	9,019
2023-05-26	86.000	86.500	85.100	86.500	78.217	6,510
2023-05-25	88.000	88.400	85.300	85.800	77.584	16,380
2023-05-24	88.800	88.800	87.800	87.900	79.483	10,803
2023-05-23	89.800	90.100	88.700	88.900	80.387	5,848
2023-05-22	89.600	90.100	88.900	89.800	81.201	20,920
2023-05-19	88.300	90.300	88.300	89.500	80.929	33,086
2023-05-17	88.000	88.000	86.100	87.700	79.302	13,425
2023-05-16	92.000	92.000	86.300	88.200	79.754	24,041
2023-05-15	90.800	92.000	90.800	92.000	83.190	10,107
2023-05-12	90.100	91.900	90.100	90.800	82.105	16,748
2023-05-11	89.800	90.500	89.200	90.400	81.743	9,911
2023-05-10	90.400	91.500	88.400	89.800	81.201	17,795
2023-05-09	90.100	90.400	89.100	90.400	81.743	9,594
2023-05-08	90.300	91.100	89.900	90.300	81.653	7,820
2023-05-05	89.100	90.300	88.400	90.300	81.653	12,848
2023-05-04	88.000	89.400	87.200	89.200	80.658	11,415
2023-05-03	88.100	89.800	87.600	88.000	79.573	21,249
2023-05-02	88.100	89.100	87.600	88.100	79.663	19,590
2023-04-28	85.900	88.200	85.400	87.900	79.483	14,356
2023-04-27	85.000	86.200	84.700	85.700	77.493	18,249
2023-04-26	86.400	86.400	84.700	85.700	77.493	33,057
2023-04-25	88.700	88.900	86.500	87.000	78.669	19,852
2023-04-24	88.400	89.700	88.000	88.700	80.206	33,911
2023-04-21	93.800	93.800	87.600	88.400	79.935	42,805
2023-04-20	95.400	97.300	91.900	92.000	83.190	99,467
2023-04-19	93.400	93.400	89.800	89.800	81.201	21,246
2023-04-18	93.000	94.600	92.500	93.400	84.456	24,007
2023-04-17	91.700	92.800	91.500	92.600	83.732	14,817
2023-04-14	89.600	91.300	89.200	90.900	82.195	29,976
2023-04-13	89.500	90.500	89.200	89.600	81.020	11,987
2023-04-12	88.300	91.300	88.300	89.500	80.929	21,594
2023-04-11	86.300	88.300	86.300	88.300	79.844	44,689
2023-04-06	88.500	88.500	85.300	86.200	77.945	11,101
2023-04-05	89.600	89.600	85.300	85.300	77.132	18,483
2023-04-04	89.400	91.300	89.400	89.700	80.206	10,004
2023-04-03	89.700	90.000	89.100	89.600	80.117	17,811
2023-03-31	89.000	90.200	88.400	89.700	80.206	11,025
2023-03-30	85.300	88.400	85.300	88.400	79.044	11,597
2023-03-29	84.200	85.000	83.600	85.000	76.003	10,592
2023-03-28	83.900	84.900	82.700	83.200	74.394	12,876
2023-03-27	82.600	84.500	82.000	83.100	74.304	22,982
2023-03-24	84.000	84.200	80.800	81.200	72.606	15,166
2023-03-23	84.400	84.500	82.300	84.000	75.109	26,705
2023-03-22	85.600	86.400	84.400	84.400	75.467	16,747
2023-03-21	85.800	87.000	84.700	85.500	76.450	22,540
2023-03-20	83.500	85.800	81.500	85.800	76.719	131,272
2023-03-17	84.500	85.900	81.500	84.700	75.735	658,803

← NewerPage 15 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.