Husqvarna AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	72.100	73.000	71.800	72.300	64.648	21,658
2022-12-20	72.200	72.200	70.900	71.000	63.485	12,567
2022-12-19	74.700	74.700	72.200	72.200	64.558	10,677
2022-12-16	73.600	75.100	71.900	71.900	64.290	22,142
2022-12-15	78.100	78.100	74.500	75.400	67.419	6,343
2022-12-14	80.600	81.200	78.200	78.200	69.923	27,519
2022-12-13	80.200	81.600	79.000	80.900	72.337	3,421
2022-12-12	81.900	81.900	79.400	80.200	71.711	6,359
2022-12-09	79.400	81.900	79.400	81.900	73.232	20,652
2022-12-08	80.100	80.900	79.200	79.200	70.817	5,366
2022-12-07	82.100	83.400	80.100	80.100	71.622	9,557
2022-12-06	84.100	84.100	81.200	81.200	72.606	7,652
2022-12-05	85.900	85.900	83.000	84.200	75.288	16,289
2022-12-02	83.000	83.700	82.400	83.400	74.573	5,221
2022-12-01	82.500	83.500	81.800	82.600	73.857	11,004
2022-11-30	80.200	82.000	80.000	80.300	71.801	2,261
2022-11-29	80.300	81.300	80.000	80.000	71.533	5,557
2022-11-28	80.500	81.500	79.900	79.900	71.443	3,796
2022-11-25	80.000	81.900	80.000	80.400	71.890	5,223
2022-11-24	82.800	82.900	79.900	79.900	71.443	12,328
2022-11-23	78.100	80.700	78.100	80.700	72.159	6,530
2022-11-22	77.000	79.100	77.000	78.000	69.744	8,954
2022-11-21	81.100	81.100	77.000	77.000	68.850	23,383
2022-11-18	78.000	80.400	78.000	79.200	70.817	8,482
2022-11-17	76.100	78.500	75.800	77.000	68.850	6,700
2022-11-16	80.300	81.700	76.500	76.500	68.403	10,455
2022-11-15	81.800	81.800	79.100	80.300	71.801	11,652
2022-11-14	81.600	82.100	80.500	81.800	73.142	18,983
2022-11-11	77.800	81.000	77.200	81.000	72.427	28,455
2022-11-10	74.900	76.500	72.000	76.500	68.403	8,874
2022-11-09	73.100	74.500	72.700	73.900	66.078	11,778
2022-11-08	71.000	73.100	69.700	73.100	65.363	10,475
2022-11-07	68.000	70.900	67.000	70.900	63.396	16,564
2022-11-04	66.900	68.000	65.900	68.000	60.803	5,803
2022-11-03	67.000	67.000	65.600	65.900	58.925	13,055
2022-11-02	66.000	67.300	65.900	66.400	59.372	13,401
2022-11-01	66.500	67.500	65.100	65.300	58.388	10,997
2022-10-31	67.700	67.700	64.500	65.900	58.925	11,869
2022-10-28	69.200	69.200	65.200	66.500	59.461	58,975
2022-10-27	65.000	74.200	64.300	74.200	66.346	11,459
2022-10-26	64.600	65.000	63.200	65.000	58.120	5,793
2022-10-25	62.000	64.600	60.700	64.600	57.763	11,764
2022-10-24	61.000	62.000	57.900	62.000	55.438	31,901
2022-10-21	62.900	62.900	59.400	60.600	54.186	27,343
2022-10-20	63.600	64.100	62.700	64.100	57.316	6,867
2022-10-19	65.300	65.500	63.600	63.600	56.868	7,005
2022-10-18	63.500	65.700	63.500	65.600	58.657	4,307
2022-10-17	62.400	63.500	61.100	63.500	56.779	5,662
2022-10-14	63.500	63.600	61.600	62.400	55.795	17,054
2022-10-13	59.100	61.100	59.100	61.100	54.633	3,608
2022-10-12	62.700	62.700	60.200	61.100	54.633	3,279
2022-10-11	60.500	61.200	59.600	60.400	54.007	19,748
2022-10-10	60.000	61.800	58.100	60.500	54.097	33,848
2022-10-07	63.000	63.100	60.200	60.200	52.040	9,927
2022-10-06	63.100	63.900	62.200	62.600	37.441	69,396
2022-10-05	66.800	66.800	62.500	63.100	37.740	66,243
2022-10-04	64.500	66.500	64.000	66.500	39.774	46,356
2022-10-03	62.000	63.600	60.400	63.600	38.039	7,863
2022-09-30	62.100	63.000	61.500	62.000	37.082	7,963
2022-09-29	65.500	65.500	60.600	62.100	37.142	14,870

← NewerPage 17 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.