Husqvarna AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	78.500	81.300	78.500	80.000	47.848	10,214
2022-07-05	81.300	81.300	78.000	78.000	46.652	1,899
2022-07-04	79.700	80.600	78.700	78.700	47.071	5,581
2022-07-01	78.000	80.800	77.900	79.500	47.549	3,573
2022-06-30	80.400	80.400	78.000	78.000	46.652	2,130
2022-06-29	84.900	84.900	79.900	79.900	47.788	7,221
2022-06-28	85.000	85.100	82.500	82.500	49.343	9,910
2022-06-27	80.000	83.000	80.000	81.600	48.805	6,934
2022-06-23	79.300	79.500	77.500	77.500	46.353	5,120
2022-06-22	80.200	80.600	78.500	79.300	47.430	12,104
2022-06-21	80.000	82.600	80.000	80.100	47.908	13,876
2022-06-20	80.100	81.600	78.500	78.500	46.951	11,573
2022-06-17	79.600	82.200	78.600	82.200	49.164	7,148
2022-06-16	80.100	80.500	76.100	78.900	47.190	9,507
2022-06-15	83.000	83.000	80.100	80.200	47.968	5,990
2022-06-14	83.700	84.800	79.600	81.100	48.506	15,817
2022-06-13	87.000	88.900	83.400	83.400	49.882	21,623
2022-06-10	91.700	91.700	87.000	87.000	52.035	5,179
2022-06-09	91.900	92.700	90.000	91.700	54.846	9,102
2022-06-08	94.700	95.600	91.700	91.900	54.966	7,730
2022-06-07	96.000	97.300	94.100	94.700	56.640	12,061
2022-06-03	96.600	96.900	95.500	95.500	57.119	26,211
2022-06-02	92.000	94.500	92.000	94.300	56.401	4,701
2022-06-01	93.200	93.500	92.000	92.000	55.025	8,273
2022-05-31	93.700	94.200	92.000	92.000	55.025	4,642
2022-05-30	93.600	94.900	93.400	93.700	56.042	3,835
2022-05-27	88.600	93.800	88.600	93.600	55.982	9,037
2022-05-25	88.600	90.000	86.300	86.300	51.616	4,748
2022-05-24	91.900	91.900	88.600	88.600	52.992	7,594
2022-05-23	90.700	92.800	90.200	92.000	55.025	7,696
2022-05-20	91.800	92.800	89.900	90.000	53.829	6,571
2022-05-19	91.000	91.800	87.400	91.800	54.906	17,494
2022-05-18	92.100	94.500	91.000	91.000	54.427	10,005
2022-05-17	90.200	95.300	90.200	92.000	55.025	6,753
2022-05-16	97.000	97.000	88.900	88.900	53.171	15,141
2022-05-13	90.300	94.700	90.300	93.100	55.683	6,340
2022-05-12	95.900	95.900	89.900	90.300	54.009	13,895
2022-05-11	89.600	93.500	89.400	93.500	55.923	4,487
2022-05-10	88.200	92.900	88.200	91.300	54.607	14,767
2022-05-09	88.600	89.200	85.100	88.200	52.753	16,377
2022-05-06	91.300	91.700	88.000	88.500	52.932	9,873
2022-05-05	95.000	96.000	91.300	91.300	54.607	7,907
2022-05-04	91.600	93.200	90.600	92.800	55.504	27,914
2022-05-03	94.200	94.800	91.600	91.600	54.786	4,696
2022-05-02	95.500	97.200	88.200	93.500	55.923	10,949
2022-04-29	95.500	97.400	93.600	95.500	57.119	3,976
2022-04-28	93.100	95.600	93.100	94.300	56.401	9,298
2022-04-27	91.300	93.600	89.200	92.600	55.384	10,308
2022-04-26	92.100	94.900	90.700	91.300	54.607	18,111
2022-04-25	94.800	95.200	91.800	91.800	54.906	26,273
2022-04-22	99.400	99.900	94.800	94.800	56.700	9,198
2022-04-21	97.100	99.500	94.400	98.400	58.853	27,168
2022-04-20	92.500	96.400	92.500	96.400	57.657	7,676
2022-04-19	92.000	93.100	90.200	92.500	55.324	16,851
2022-04-14	92.100	92.600	91.200	91.800	54.906	3,508
2022-04-13	91.700	92.400	89.900	92.100	55.085	34,551
2022-04-12	90.100	92.200	88.300	91.700	54.846	11,496
2022-04-11	93.700	93.700	90.500	90.600	54.188	12,466
2022-04-08	92.700	94.200	92.000	93.700	56.042	6,000
2022-04-07	91.900	94.000	91.800	92.700	54.846	10,619

← NewerPage 19 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.