Husqvarna AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	84.400	84.800	82.500	84.600	75.646	22,556
2023-03-15	88.000	88.000	82.200	83.200	74.394	36,516
2023-03-14	88.000	89.000	87.200	88.000	78.686	33,479
2023-03-13	90.100	90.900	86.400	88.000	78.686	34,173
2023-03-10	91.300	91.400	89.600	90.400	80.832	23,943
2023-03-09	91.400	92.700	90.200	91.600	81.905	13,562
2023-03-08	90.700	92.000	90.700	91.800	82.084	28,175
2023-03-07	93.000	93.000	91.000	91.000	81.368	105,302
2023-03-06	93.700	94.500	92.700	93.200	83.335	11,710
2023-03-03	92.900	94.200	92.900	93.700	83.783	13,764
2023-03-02	91.400	93.000	91.400	92.900	83.067	9,766
2023-03-01	92.400	93.200	91.800	91.800	82.084	14,456
2023-02-28	92.600	92.900	91.700	92.300	82.531	13,479
2023-02-27	91.400	93.500	90.700	92.600	82.799	63,817
2023-02-24	92.000	92.900	90.500	91.500	81.815	27,801
2023-02-23	90.400	92.600	90.400	91.800	82.084	48,762
2023-02-22	90.300	91.900	90.000	90.500	80.921	38,376
2023-02-21	92.300	92.900	90.300	90.300	80.742	34,965
2023-02-20	91.800	92.800	91.400	92.300	82.531	48,688
2023-02-17	91.700	92.500	90.200	91.800	82.084	13,634
2023-02-16	91.300	92.700	91.200	92.000	82.262	32,865
2023-02-15	90.000	91.400	89.800	91.200	81.547	8,936
2023-02-14	90.500	91.700	90.100	90.100	80.564	18,534
2023-02-13	90.200	91.300	89.900	90.500	80.921	16,126
2023-02-10	92.000	92.000	87.700	90.200	80.653	20,571
2023-02-09	90.900	92.100	90.500	91.100	81.458	16,830
2023-02-08	90.000	92.100	90.000	90.400	80.832	14,650
2023-02-07	89.600	90.700	89.200	89.900	80.385	14,811
2023-02-06	92.200	92.200	89.100	89.600	80.117	23,661
2023-02-03	91.200	92.400	90.500	92.200	82.441	111,375
2023-02-02	91.900	93.000	90.300	91.400	81.726	28,804
2023-02-01	88.700	94.800	88.000	92.800	82.978	23,175
2023-01-31	90.200	90.200	86.900	88.800	79.401	36,536
2023-01-30	89.000	90.500	87.700	89.600	80.117	25,110
2023-01-27	80.600	92.500	80.400	89.100	79.669	125,848
2023-01-26	80.300	80.500	79.000	79.100	70.728	12,264
2023-01-25	80.900	80.900	78.700	78.700	70.370	6,237
2023-01-24	80.200	80.900	80.000	80.900	72.337	3,231
2023-01-23	79.400	81.100	79.400	80.200	71.711	16,609
2023-01-20	78.600	80.200	78.500	79.300	70.907	3,010
2023-01-19	80.100	80.700	78.000	78.000	69.744	10,149
2023-01-18	81.100	81.700	79.900	80.100	71.622	5,909
2023-01-17	83.400	84.100	81.000	81.000	72.427	8,831
2023-01-16	83.000	84.000	82.200	83.500	74.662	12,485
2023-01-13	81.200	83.200	81.200	82.200	73.500	4,623
2023-01-12	80.800	82.800	80.500	81.000	72.427	9,756
2023-01-11	79.900	82.000	79.000	80.800	72.248	7,901
2023-01-10	84.600	84.600	79.300	79.300	70.907	19,908
2023-01-09	76.300	83.000	76.300	82.200	73.500	15,712
2023-01-05	75.200	77.100	75.200	76.100	68.045	4,455
2023-01-04	76.600	76.900	74.000	74.000	66.168	6,001
2023-01-03	76.000	77.100	75.900	76.600	68.492	3,052
2023-01-02	74.300	76.000	74.300	76.000	67.956	1,966
2022-12-30	74.200	75.000	73.500	73.500	65.721	9,052
2022-12-29	73.900	74.900	73.500	74.300	66.436	4,260
2022-12-28	75.400	75.400	73.700	73.700	65.899	4,224
2022-12-27	74.600	75.300	74.300	74.300	66.436	2,700
2022-12-23	73.000	75.000	73.000	74.600	66.704	14,557
2022-12-22	72.300	74.300	72.300	72.800	65.095	3,662
2022-12-21	72.100	73.000	71.800	72.300	64.648	21,658

← NewerPage 16 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.