Husqvarna AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	45.300	45.300	44.750	44.800	44.260	20,214
2025-10-31	46.250	46.600	45.400	45.400	44.852	8,531
2025-10-30	46.250	46.850	46.200	46.250	45.692	14,700
2025-10-29	46.800	47.000	46.000	46.000	44.951	19,090
2025-10-28	47.450	47.450	46.650	46.700	45.635	12,401
2025-10-27	48.000	48.000	47.150	47.250	46.173	16,349
2025-10-24	47.050	47.850	46.800	47.500	46.417	12,463
2025-10-23	47.150	47.250	46.500	46.750	45.684	18,201
2025-10-22	47.300	47.300	46.200	46.800	45.733	60,782
2025-10-21	48.250	48.250	45.800	47.850	46.759	134,062
2025-10-20	50.900	51.500	50.500	51.100	49.935	18,096
2025-10-17	50.600	50.900	49.300	50.900	49.739	10,789
2025-10-16	50.500	50.700	50.100	50.200	49.055	17,883
2025-10-15	48.850	50.600	48.850	50.500	49.349	6,809
2025-10-14	49.200	49.650	48.600	48.600	47.492	8,975
2025-10-13	49.050	49.800	49.000	49.550	48.420	13,134
2025-10-10	49.700	50.100	49.000	49.300	48.176	13,974
2025-10-09	50.500	50.600	49.700	49.700	48.567	10,890
2025-10-08	51.100	51.400	50.100	50.300	49.153	8,459
2025-10-07	51.900	52.000	51.100	51.100	49.935	10,091
2025-10-06	52.100	52.100	51.500	51.900	50.717	10,584
2025-10-03	52.500	52.800	51.700	52.100	50.912	4,518
2025-10-02	51.000	52.500	51.000	52.200	51.010	24,911
2025-10-01	49.950	50.800	49.950	50.600	49.446	8,627
2025-09-30	49.950	50.500	49.950	50.400	49.251	6,617
2025-09-29	49.500	50.200	49.500	50.100	48.958	12,264
2025-09-26	49.000	50.000	49.000	49.500	48.371	9,560
2025-09-25	48.650	49.250	48.400	49.200	48.078	6,568
2025-09-24	49.150	49.550	48.700	48.700	47.590	7,233
2025-09-23	49.000	50.400	48.450	49.900	48.762	16,853
2025-09-22	49.900	49.900	49.050	49.250	48.127	67,616
2025-09-19	50.500	50.500	49.550	49.850	48.713	17,507
2025-09-18	51.100	51.100	50.300	50.600	49.446	2,919
2025-09-17	50.000	50.700	50.000	50.500	49.349	13,203
2025-09-16	51.100	51.100	50.200	50.200	49.055	5,989
2025-09-15	52.000	52.000	50.900	50.900	49.739	9,505
2025-09-12	51.400	51.700	51.000	51.000	49.837	8,347
2025-09-11	51.400	51.800	51.200	51.400	50.228	16,094
2025-09-10	52.100	52.100	51.400	51.400	50.228	14,032
2025-09-09	52.100	52.800	51.800	52.100	50.912	17,415
2025-09-08	52.500	53.000	51.800	52.100	50.912	24,370
2025-09-05	52.800	53.000	52.000	52.400	51.205	7,045
2025-09-04	54.700	54.700	51.500	51.800	50.619	12,835
2025-09-03	52.000	53.000	52.000	52.300	51.108	8,856
2025-09-02	52.800	53.100	51.800	52.000	50.814	5,035
2025-09-01	53.700	54.000	52.900	52.900	51.694	9,946
2025-08-29	54.700	54.900	53.700	53.700	52.476	12,636
2025-08-28	54.800	55.600	54.300	54.700	53.453	7,978
2025-08-27	55.300	55.400	54.500	54.500	53.257	7,362
2025-08-26	56.600	56.600	54.800	54.800	53.551	11,718
2025-08-25	57.900	57.900	56.200	56.200	54.919	17,641
2025-08-22	57.000	57.700	56.600	57.500	56.189	10,371
2025-08-21	57.100	57.400	56.200	56.200	54.919	7,301
2025-08-20	57.000	57.500	56.900	56.900	55.603	13,809
2025-08-19	55.600	57.600	55.600	57.200	55.896	18,261
2025-08-18	56.600	56.800	55.600	55.600	54.332	14,729
2025-08-15	56.400	57.500	56.400	56.500	55.212	24,347
2025-08-14	55.300	56.400	55.000	56.400	55.114	20,565
2025-08-13	55.100	55.100	54.300	55.000	53.746	15,351
2025-08-12	54.900	55.100	54.300	55.000	53.746	26,938

← NewerPage 5 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.