Husqvarna AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-02-02	45.400	46.250	45.050	45.750	45.198	25,381
2026-01-30	44.800	45.700	44.800	45.500	44.951	51,531
2026-01-29	45.500	45.500	44.350	44.750	44.210	48,449
2026-01-28	45.250	45.550	44.350	45.500	44.951	60,682
2026-01-27	45.500	46.100	45.150	45.250	44.704	38,241
2026-01-26	45.700	45.850	45.100	45.350	44.803	67,755
2026-01-23	47.350	47.350	45.450	45.700	45.149	33,906
2026-01-22	45.400	47.150	45.400	46.300	45.742	42,724
2026-01-21	44.100	45.400	44.050	45.250	44.704	15,458
2026-01-20	44.500	44.500	43.600	43.900	43.370	17,468
2026-01-19	47.000	47.000	44.700	44.750	44.210	47,551
2026-01-16	48.100	48.100	47.550	47.700	47.125	8,340
2026-01-15	46.400	48.400	46.400	48.200	47.619	24,039
2026-01-14	45.700	46.650	45.500	46.150	45.593	19,066
2026-01-13	46.250	46.450	45.750	45.900	45.346	8,204
2026-01-12	46.850	46.950	46.050	46.350	45.791	11,367
2026-01-09	45.950	47.400	45.950	47.000	46.433	29,159
2026-01-08	46.900	46.900	45.850	45.950	45.396	7,017
2026-01-07	46.550	46.900	46.150	46.900	46.334	19,491
2026-01-05	46.300	47.300	45.950	46.250	45.692	8,824
2026-01-02	46.300	46.450	45.650	46.300	45.742	19,396
2025-12-30	46.350	46.600	46.050	46.300	45.742	18,626
2025-12-29	45.300	46.500	45.300	46.350	45.791	18,923
2025-12-23	45.300	45.650	45.100	45.300	44.754	18,370
2025-12-22	45.250	45.500	45.000	45.300	44.754	21,176
2025-12-19	45.950	45.950	44.900	45.250	44.704	20,089
2025-12-18	46.000	46.050	45.400	45.900	45.346	21,019
2025-12-17	46.800	46.800	45.850	45.850	45.297	28,161
2025-12-16	46.800	47.050	46.500	46.650	46.087	14,827
2025-12-15	47.500	47.550	46.800	46.800	46.236	25,895
2025-12-12	47.200	48.600	46.900	47.700	47.125	50,037
2025-12-11	45.400	46.850	45.300	46.800	46.236	47,536
2025-12-10	45.950	45.950	44.650	45.550	45.001	35,098
2025-12-09	45.500	46.550	45.500	46.000	45.445	29,929
2025-12-08	46.150	46.150	45.500	45.800	45.248	18,147
2025-12-05	45.600	46.400	45.600	46.150	45.593	16,007
2025-12-04	44.600	45.750	44.600	45.700	45.149	14,561
2025-12-03	44.800	44.900	44.400	44.550	44.013	31,584
2025-12-02	45.100	45.350	44.500	44.800	44.260	6,167
2025-12-01	45.150	45.150	44.600	45.100	44.556	19,228
2025-11-28	45.050	45.400	44.900	45.250	44.704	40,943
2025-11-27	44.500	45.100	44.500	45.100	44.556	11,378
2025-11-26	44.800	44.950	44.050	44.500	43.963	28,872
2025-11-25	44.600	45.050	43.800	45.050	44.507	20,810
2025-11-24	44.150	44.550	43.800	44.100	43.568	11,606
2025-11-21	43.750	44.100	43.400	44.100	43.568	15,808
2025-11-20	44.800	44.800	43.450	43.450	42.926	12,372
2025-11-19	42.500	44.900	42.500	44.500	43.963	14,258
2025-11-18	43.400	43.400	42.500	42.800	42.284	23,775
2025-11-17	44.250	44.300	43.400	43.400	42.877	5,257
2025-11-14	45.200	45.250	44.050	44.250	43.716	17,146
2025-11-13	45.650	45.650	45.250	45.250	44.704	11,990
2025-11-12	45.350	45.700	45.100	45.500	44.951	12,714
2025-11-11	45.000	45.550	45.000	45.400	44.852	19,939
2025-11-10	44.450	45.150	44.450	45.000	44.457	13,640
2025-11-07	44.150	44.500	43.850	44.000	43.469	19,180
2025-11-06	44.450	45.400	43.950	44.200	43.667	31,097
2025-11-05	44.400	44.750	44.050	44.450	43.914	13,188

← NewerPage 4 of 22 · 1,262 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.