Husqvarna AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	98.400	98.400	91.000	91.800	48.608	17,489
2022-04-05	98.100	99.100	95.000	95.000	50.302	24,364
2022-04-04	98.100	98.900	96.900	98.100	51.943	28,809
2022-04-01	99.300	99.300	97.300	97.300	51.520	16,081
2022-03-31	102.80	103.00	99.000	99.000	52.420	15,935
2022-03-30	102.60	102.80	99.900	102.80	54.432	6,455
2022-03-29	99.900	103.20	97.200	102.60	54.326	27,109
2022-03-28	93.000	96.900	93.000	96.800	51.255	40,190
2022-03-25	94.600	99.900	93.100	97.500	51.626	45,800
2022-03-24	104.60	104.80	100.80	101.80	53.903	9,786
2022-03-23	108.00	108.40	104.20	104.60	55.385	11,305
2022-03-22	109.00	109.20	106.60	107.20	56.762	12,587
2022-03-21	107.80	109.80	106.80	109.00	57.715	17,343
2022-03-18	108.80	108.80	105.20	107.80	57.080	46,935
2022-03-17	117.60	117.60	108.40	109.40	57.927	23,049
2022-03-16	111.40	113.60	111.20	113.00	59.833	23,495
2022-03-15	113.00	113.80	108.60	109.00	57.715	76,348
2022-03-14	106.80	113.60	106.40	112.60	59.621	62,971
2022-03-11	109.80	109.80	105.20	105.20	55.703	8,480
2022-03-10	109.60	110.20	106.20	106.20	56.232	8,832
2022-03-09	104.40	109.00	104.40	108.60	57.503	15,202
2022-03-08	102.60	106.20	101.40	104.00	55.067	8,104
2022-03-07	104.00	105.40	99.600	104.20	55.173	27,526
2022-03-04	106.80	107.60	104.80	106.40	56.338	12,033
2022-03-03	111.40	112.00	108.20	108.20	57.291	7,644
2022-03-02	110.00	112.20	108.40	111.20	58.880	20,417
2022-03-01	114.20	114.40	111.80	112.20	59.409	13,804
2022-02-28	113.40	115.20	111.20	114.60	60.680	19,200
2022-02-25	110.40	113.60	110.00	113.60	60.151	18,485
2022-02-24	106.60	110.40	105.80	110.40	58.456	32,956
2022-02-23	113.80	115.20	112.00	112.00	59.303	9,714
2022-02-22	112.00	115.20	111.00	114.20	60.468	16,026
2022-02-21	115.80	116.00	113.00	115.20	60.998	12,496
2022-02-18	119.20	119.60	115.00	115.20	60.998	15,751
2022-02-17	122.40	123.40	119.00	119.00	63.010	10,466
2022-02-16	122.20	123.60	121.40	122.40	64.810	18,678
2022-02-15	121.20	124.00	121.00	121.60	64.387	7,942
2022-02-14	120.60	122.40	120.20	121.20	64.175	23,231
2022-02-11	122.80	125.40	122.00	125.40	66.399	13,112
2022-02-10	126.20	126.20	123.60	123.60	65.446	7,746
2022-02-09	123.00	127.00	123.00	125.00	66.187	14,615
2022-02-08	120.20	122.00	119.60	121.20	64.175	13,263
2022-02-07	124.20	125.00	118.80	120.20	63.645	30,096
2022-02-04	129.40	129.60	123.00	123.80	65.551	26,860
2022-02-03	136.80	136.80	124.40	129.40	68.517	46,146
2022-02-02	130.00	136.80	129.60	136.80	72.435	9,807
2022-02-01	129.20	130.00	127.60	129.00	68.305	6,022
2022-01-31	126.40	130.20	126.40	129.40	68.517	12,633
2022-01-28	126.60	126.60	123.80	123.80	65.551	5,847
2022-01-27	124.60	127.60	123.60	126.40	66.928	6,036
2022-01-26	125.00	127.80	124.40	127.20	67.352	13,172
2022-01-25	121.20	125.00	121.20	125.00	66.187	8,902
2022-01-24	126.40	127.20	120.40	121.20	64.175	14,848
2022-01-21	128.00	128.20	125.60	128.00	67.775	10,690
2022-01-20	129.20	129.80	125.00	129.80	68.728	16,476
2022-01-19	126.80	130.60	126.80	127.00	67.246	18,877
2022-01-18	131.20	131.20	126.80	126.80	67.140	11,024
2022-01-17	133.40	133.60	130.60	130.80	69.258	10,244
2022-01-14	140.00	140.00	131.80	132.80	70.317	14,560
2022-01-13	140.40	142.00	140.00	140.20	74.235	6,607

← NewerPage 20 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.