Husqvarna AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	37.150	38.100	37.150	37.650	37.650	10,640
2026-07-24	36.700	37.450	36.700	37.150	37.150	16,252
2026-07-23	36.200	37.250	36.200	36.900	36.900	17,971
2026-07-22	35.400	36.400	35.300	36.300	36.300	11,728
2026-07-21	36.650	36.750	35.300	35.800	35.800	21,366
2026-07-20	37.000	37.100	35.950	37.100	37.100	23,230
2026-07-17	37.150	37.650	36.050	36.500	36.500	47,806
2026-07-16	36.900	38.150	36.900	37.300	37.300	38,829
2026-07-15	36.750	37.300	36.450	37.250	37.250	22,447
2026-07-14	36.100	36.750	36.100	36.750	36.750	54,622
2026-07-13	36.200	36.200	35.800	36.100	36.100	13,188
2026-07-10	35.850	36.300	35.850	36.200	36.200	11,682
2026-07-09	36.000	36.150	35.850	35.850	35.850	12,240
2026-07-08	37.250	37.750	35.750	35.850	35.850	21,314
2026-07-07	37.300	37.700	37.050	37.250	37.250	13,293
2026-07-06	37.750	37.750	37.250	37.300	37.300	7,532
2026-07-03	36.750	37.900	36.750	37.750	37.750	18,995
2026-07-02	36.800	37.150	36.650	36.850	36.850	21,490
2026-07-01	37.300	37.300	36.500	36.550	36.550	43,646
2026-06-30	37.350	38.100	37.350	37.900	37.900	6,310
2026-06-29	38.050	38.450	37.400	37.650	37.650	24,726
2026-06-26	37.850	38.400	37.600	38.050	38.050	10,511
2026-06-25	37.700	37.900	37.300	37.700	37.700	14,853
2026-06-24	36.550	37.500	36.400	37.450	37.450	12,063
2026-06-23	38.250	38.250	36.250	36.550	36.550	54,395
2026-06-22	38.700	38.700	38.150	38.400	38.400	9,171
2026-06-18	38.700	38.700	37.800	38.700	38.700	30,913
2026-06-17	40.300	40.300	38.250	38.450	38.450	42,588
2026-06-16	41.750	41.750	40.450	40.550	40.550	17,126
2026-06-15	42.100	42.800	41.500	41.500	41.500	20,123
2026-06-12	40.250	41.800	40.250	41.350	41.350	19,784
2026-06-11	40.850	40.850	40.000	40.100	40.100	12,972
2026-06-10	41.200	41.300	40.150	40.450	40.450	16,290
2026-06-09	41.550	42.000	41.300	41.350	41.350	10,469
2026-06-08	41.250	41.750	40.600	41.750	41.750	25,804
2026-06-05	41.800	42.300	41.500	41.600	41.600	13,985
2026-06-04	42.300	42.750	41.800	41.950	41.950	8,508
2026-06-03	42.600	42.650	42.100	42.350	42.350	11,524
2026-06-02	42.150	42.900	42.000	42.600	42.600	15,173
2026-06-01	43.150	43.300	42.150	42.200	42.200	16,017
2026-05-29	42.050	43.450	41.850	43.450	43.450	15,499
2026-05-28	42.850	42.850	41.650	42.000	42.000	10,583
2026-05-27	43.350	43.450	43.000	43.200	43.200	11,494
2026-05-26	44.400	44.400	43.250	43.400	43.400	22,151
2026-05-25	43.100	44.450	43.100	44.400	44.400	7,283
2026-05-22	42.650	43.150	42.600	43.150	43.150	15,615
2026-05-21	42.800	42.800	42.000	42.300	42.300	10,985
2026-05-20	43.000	43.000	41.900	42.250	42.250	26,617
2026-05-19	42.450	43.500	42.450	42.600	42.600	20,836
2026-05-18	43.000	43.000	41.400	42.550	42.550	27,893
2026-05-15	44.250	44.750	43.300	43.350	43.350	18,513
2026-05-13	43.700	44.200	43.650	44.100	44.100	989
2026-05-12	44.450	44.600	43.700	43.750	43.750	10,509
2026-05-11	44.500	45.200	44.150	44.350	44.350	10,371
2026-05-08	44.150	44.900	44.100	44.500	44.500	8,663
2026-05-07	44.050	45.700	44.000	44.000	44.000	21,729
2026-05-06	42.800	44.350	42.600	43.800	43.800	20,000
2026-05-05	43.150	43.600	42.500	42.800	42.800	13,544
2026-05-04	43.900	44.000	43.100	43.100	43.100	19,685
2026-04-30	43.200	43.800	43.200	43.700	43.700	1,284

← NewerPage 2 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.