Husqvarna AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	141.00	142.00	139.80	140.00	74.129	4,640
2022-01-11	137.80	141.20	137.80	139.80	74.023	10,400
2022-01-10	140.20	141.00	136.40	137.60	72.858	13,310
2022-01-07	142.20	143.20	139.00	139.00	73.600	9,756
2022-01-05	143.00	143.20	142.00	142.20	75.294	4,726
2022-01-04	142.80	144.20	142.40	142.60	75.506	6,288
2022-01-03	144.00	144.80	142.00	142.20	75.294	14,338
2021-12-30	144.20	145.40	144.00	144.20	76.353	6,265
2021-12-29	144.80	145.00	143.80	144.20	76.353	7,920
2021-12-28	142.80	145.20	142.60	144.00	76.247	11,423
2021-12-27	141.80	143.20	140.20	142.00	75.188	12,783
2021-12-23	140.00	142.80	140.00	142.80	75.612	6,519
2021-12-22	139.00	139.80	138.60	139.80	74.023	13,033
2021-12-21	135.80	139.40	135.80	137.60	72.858	21,088
2021-12-20	135.00	136.60	134.20	136.20	72.117	44,382
2021-12-17	137.00	138.40	135.60	138.00	73.070	38,109
2021-12-16	137.60	138.60	136.40	137.00	72.541	10,296
2021-12-15	135.40	138.00	135.00	136.80	72.435	21,557
2021-12-14	138.00	139.20	136.00	137.20	72.647	14,756
2021-12-13	137.80	140.60	137.60	138.00	73.070	16,057
2021-12-10	139.00	139.20	137.20	137.60	72.858	62,571
2021-12-09	139.20	139.60	137.80	139.00	73.600	49,139
2021-12-08	140.00	141.00	137.40	137.40	72.753	54,590
2021-12-07	133.40	139.20	133.20	138.60	73.388	57,060
2021-12-06	133.20	134.40	131.20	132.40	70.105	20,990
2021-12-03	137.20	137.20	132.40	133.00	70.423	11,102
2021-12-02	132.40	134.20	130.60	133.80	70.846	26,877
2021-12-01	129.60	134.00	128.00	132.80	70.317	46,979
2021-11-30	130.00	130.00	126.20	126.80	67.140	58,084
2021-11-29	132.60	134.20	130.00	130.00	68.834	49,431
2021-11-26	131.40	134.20	130.20	132.60	70.211	53,676
2021-11-25	132.80	135.40	132.80	134.00	70.952	10,081
2021-11-24	132.00	134.40	131.00	132.00	69.893	60,313
2021-11-23	135.00	135.00	132.20	132.40	70.105	146,390
2021-11-22	136.00	136.60	134.60	134.60	71.270	15,274
2021-11-19	133.80	136.80	133.80	136.00	72.011	10,364
2021-11-18	136.00	137.60	132.80	132.80	70.317	8,254
2021-11-17	136.40	136.80	135.20	135.60	71.799	6,778
2021-11-16	134.00	137.00	132.80	136.40	72.223	13,905
2021-11-15	131.20	134.80	131.20	134.00	70.952	17,038
2021-11-12	129.80	132.60	129.80	131.20	69.470	8,366
2021-11-11	125.40	129.80	124.40	129.00	68.305	10,513
2021-11-10	127.40	127.40	124.60	125.60	66.505	4,393
2021-11-09	125.20	126.00	124.60	125.20	66.293	4,794
2021-11-08	129.20	130.20	124.40	125.80	66.610	28,143
2021-11-05	127.20	129.80	127.20	129.00	68.305	7,682
2021-11-04	123.40	127.80	123.40	126.40	66.928	27,970
2021-11-03	122.60	123.80	122.00	123.40	65.340	4,423
2021-11-02	121.80	123.40	121.00	122.60	64.916	7,629
2021-11-01	123.00	123.20	120.80	122.20	64.704	20,443
2021-10-29	120.20	123.40	118.60	123.00	65.128	72,260
2021-10-28	118.00	120.60	117.80	120.60	63.857	11,718
2021-10-27	117.00	118.80	115.40	117.80	62.374	27,191
2021-10-26	114.80	119.40	114.80	117.00	61.951	12,717
2021-10-25	113.80	114.00	111.40	113.40	60.045	14,001
2021-10-22	116.60	116.80	113.80	113.80	60.257	20,339
2021-10-21	119.20	119.20	111.80	116.80	61.845	32,134

← NewerPage 21 of 21 · 1,257 trading days

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.