Husqvarna AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	63.100	65.500	60.900	65.500	39.176	4,934
2022-09-27	62.200	63.400	61.800	63.200	37.800	11,335
2022-09-26	64.000	64.000	61.900	62.000	37.082	52,958
2022-09-23	64.000	64.000	61.400	63.000	37.680	14,980
2022-09-22	64.000	64.000	62.600	64.000	38.279	4,145
2022-09-21	64.300	65.500	63.300	65.500	39.176	22,745
2022-09-20	66.000	66.600	64.300	64.300	38.458	17,492
2022-09-19	65.100	66.800	65.100	66.600	39.834	15,907
2022-09-16	68.700	68.700	65.200	66.900	40.013	21,917
2022-09-15	68.600	69.200	67.400	68.800	41.149	6,078
2022-09-14	68.000	68.400	66.600	67.700	40.492	9,879
2022-09-13	71.800	71.800	67.400	68.400	40.910	11,736
2022-09-12	72.500	72.500	70.200	71.800	42.944	5,510
2022-09-09	69.700	72.900	69.700	72.300	43.243	12,205
2022-09-08	70.900	70.900	68.200	69.700	41.688	8,911
2022-09-07	71.000	71.000	69.300	70.900	42.405	6,884
2022-09-06	71.400	71.800	70.600	71.200	42.585	12,352
2022-09-05	73.900	73.900	70.000	70.000	41.867	9,006
2022-09-02	72.300	74.500	72.300	74.500	44.559	17,065
2022-09-01	74.600	74.600	71.600	72.100	43.123	5,586
2022-08-31	78.600	78.600	74.300	74.600	44.618	13,724
2022-08-30	73.700	76.400	73.700	75.300	45.037	14,438
2022-08-29	75.400	75.400	73.200	73.600	44.020	11,336
2022-08-26	75.000	76.400	74.800	75.600	45.217	17,370
2022-08-25	76.100	76.100	73.000	75.900	45.396	7,027
2022-08-24	76.500	76.500	73.700	74.700	44.678	7,172
2022-08-23	75.600	76.700	74.700	76.600	45.815	6,179
2022-08-22	78.200	79.000	75.300	76.000	45.456	8,766
2022-08-19	80.200	80.200	76.700	78.200	46.772	12,134
2022-08-18	77.800	80.300	76.900	80.300	48.028	12,408
2022-08-17	80.400	80.400	76.700	77.500	46.353	8,375
2022-08-16	79.700	80.400	78.600	80.400	48.087	9,914
2022-08-15	83.000	83.000	79.100	79.900	47.788	6,006
2022-08-12	79.700	80.900	79.400	79.500	47.549	9,547
2022-08-11	80.300	81.100	79.300	79.800	47.729	8,379
2022-08-10	77.000	80.200	76.400	79.400	47.489	10,983
2022-08-09	80.000	80.300	77.000	77.000	46.054	6,781
2022-08-08	78.700	80.700	78.700	78.800	47.130	10,435
2022-08-05	80.800	81.500	78.200	78.200	46.772	9,234
2022-08-04	78.900	81.100	78.900	80.800	48.327	10,282
2022-08-03	79.000	80.700	79.000	79.400	47.489	7,107
2022-08-02	82.800	82.800	78.800	79.000	47.250	6,936
2022-08-01	83.300	83.300	80.500	82.700	49.463	4,385
2022-07-29	79.600	83.200	79.600	82.700	49.463	9,177
2022-07-28	77.500	80.900	77.500	79.700	47.669	11,860
2022-07-27	79.200	79.800	77.600	77.600	46.413	4,916
2022-07-26	83.000	83.000	79.200	79.200	47.370	4,737
2022-07-25	83.800	83.800	82.000	82.600	49.403	3,956
2022-07-22	82.500	84.100	81.000	83.600	50.001	7,444
2022-07-21	84.100	84.100	79.800	82.000	49.044	23,289
2022-07-20	85.800	85.800	81.500	82.600	49.403	5,743
2022-07-19	80.400	83.000	80.400	83.000	49.642	16,337
2022-07-18	80.800	82.300	80.400	80.400	48.087	18,869
2022-07-15	85.000	85.000	79.100	80.600	48.207	29,987
2022-07-14	85.600	90.600	82.300	90.600	54.188	4,604
2022-07-13	84.200	87.200	84.200	85.600	51.198	4,005
2022-07-12	83.200	85.800	81.000	85.500	51.138	4,015
2022-07-11	87.300	87.300	83.300	83.700	50.061	9,339
2022-07-08	83.700	86.700	82.600	86.700	51.855	13,102
2022-07-07	80.600	83.700	80.200	83.700	50.061	3,873

← NewerPage 18 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.