Husqvarna AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	43.950	44.550	43.550	43.550	43.550	3,947
2026-04-28	44.700	44.700	43.600	43.700	43.700	19,783
2026-04-27	44.850	45.600	44.250	44.250	44.250	27,363
2026-04-24	45.650	45.650	44.300	44.700	44.700	31,672
2026-04-23	40.850	46.000	40.850	45.200	45.200	129,653
2026-04-22	40.450	40.450	39.900	39.900	39.900	10,444
2026-04-21	40.850	41.050	40.450	40.450	40.450	12,908
2026-04-20	41.450	41.450	40.500	40.850	40.850	8,420
2026-04-17	41.400	42.100	40.800	41.700	41.700	14,528
2026-04-16	41.300	41.700	41.200	41.450	40.950	10,596
2026-04-15	41.000	42.000	41.000	41.250	40.752	23,574
2026-04-14	40.000	40.650	39.750	40.650	40.160	25,927
2026-04-13	40.250	40.250	39.650	39.800	39.320	5,315
2026-04-10	39.050	40.450	39.050	40.300	39.814	52,589
2026-04-09	39.100	39.150	38.550	39.050	38.579	8,997
2026-04-08	38.750	39.350	38.750	39.100	38.628	19,981
2026-04-07	37.950	38.400	36.900	37.100	36.653	28,456
2026-04-02	38.050	38.050	37.100	37.550	37.097	9,522
2026-04-01	37.350	38.300	37.350	38.300	37.838	16,566
2026-03-31	36.950	37.500	36.850	36.850	36.406	5,614
2026-03-30	37.100	37.250	36.300	36.650	36.208	21,186
2026-03-27	37.500	37.500	36.600	37.100	36.653	6,413
2026-03-26	36.750	37.550	36.750	37.550	37.097	12,241
2026-03-25	36.900	37.250	36.700	37.200	36.751	13,666
2026-03-24	36.150	36.750	35.900	36.600	36.159	3,753
2026-03-23	35.000	36.500	34.350	36.250	35.813	44,668
2026-03-20	36.050	36.100	35.100	35.300	34.874	39,216
2026-03-19	37.250	37.250	35.800	36.050	35.615	39,288
2026-03-18	37.250	37.650	36.850	37.250	36.801	19,272
2026-03-17	37.450	37.550	37.100	37.100	36.653	23,489
2026-03-16	37.800	38.000	37.450	37.800	37.344	32,032
2026-03-13	38.600	38.600	37.500	37.950	37.492	31,818
2026-03-12	40.750	41.400	38.000	38.800	38.332	51,498
2026-03-11	40.300	41.000	39.700	41.000	40.505	27,282
2026-03-10	39.950	40.950	39.950	40.950	40.456	12,074
2026-03-09	40.350	40.350	39.300	39.450	38.974	23,994
2026-03-06	41.300	41.350	40.600	41.250	40.752	7,146
2026-03-05	41.200	41.600	40.600	41.200	40.703	19,261
2026-03-04	40.150	41.650	40.150	41.600	41.098	17,854
2026-03-03	41.750	41.750	39.500	40.250	39.765	60,228
2026-03-02	42.400	42.750	41.750	41.800	41.296	24,192
2026-02-27	43.350	43.550	42.900	43.200	42.679	18,529
2026-02-26	44.000	44.000	42.950	43.400	42.877	9,385
2026-02-25	43.500	43.900	43.150	43.150	42.630	71,647
2026-02-24	43.100	44.200	43.000	44.000	43.469	18,768
2026-02-23	43.600	43.900	43.050	43.100	42.580	15,557
2026-02-20	43.850	44.350	43.550	43.700	43.173	9,597
2026-02-19	43.950	44.150	43.700	43.850	43.321	21,225
2026-02-18	44.500	44.550	44.000	44.050	43.519	20,569
2026-02-17	44.800	44.850	44.400	44.650	44.111	16,061
2026-02-16	44.700	45.000	44.100	44.800	44.260	23,047
2026-02-13	44.900	45.100	44.250	44.650	44.111	34,366
2026-02-12	45.100	46.100	45.100	45.150	44.605	23,029
2026-02-11	45.600	45.950	45.050	45.150	44.605	18,841
2026-02-10	44.200	45.750	44.200	45.500	44.951	40,376
2026-02-09	44.100	44.550	43.750	43.900	43.370	61,118
2026-02-06	43.650	44.200	43.100	44.150	43.617	24,815
2026-02-05	43.300	43.600	42.450	43.500	42.975	96,891
2026-02-04	45.850	45.850	40.700	43.350	42.827	263,030
2026-02-03	45.800	46.750	45.800	46.750	46.186	31,316

← NewerPage 3 of 5 · 250 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.