Husqvarna AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	55.400	55.500	54.300	54.300	53.062	16,704
2025-08-08	54.300	55.400	54.300	55.400	54.137	37,922
2025-08-07	53.700	54.600	53.400	54.300	53.062	12,516
2025-08-06	53.000	53.800	53.000	53.200	51.987	7,725
2025-08-05	51.500	53.000	51.500	53.000	51.792	29,561
2025-08-04	52.000	52.500	51.000	51.500	50.326	11,606
2025-08-01	53.000	53.000	51.900	52.500	51.303	19,876
2025-07-31	53.700	53.800	53.100	53.100	51.889	4,075
2025-07-30	55.600	55.600	53.500	53.500	52.280	22,850
2025-07-29	54.800	55.700	54.800	55.300	54.039	10,813
2025-07-28	56.200	56.800	54.900	55.200	53.941	26,868
2025-07-25	55.700	55.900	54.800	55.900	54.625	13,499
2025-07-24	54.800	55.700	54.800	55.600	54.332	17,904
2025-07-23	52.500	54.800	52.500	54.800	53.551	25,237
2025-07-22	52.500	52.500	51.000	52.300	51.108	24,123
2025-07-21	53.100	53.500	52.300	52.500	51.303	16,522
2025-07-18	56.000	58.800	52.100	53.100	51.889	44,532
2025-07-17	54.300	54.300	52.600	53.000	51.792	22,383
2025-07-16	53.900	53.900	52.900	53.300	52.085	10,529
2025-07-15	52.500	54.500	51.700	53.800	52.573	19,171
2025-07-14	51.200	52.500	50.600	52.500	51.303	8,678
2025-07-11	52.200	52.600	51.100	51.400	50.228	17,896
2025-07-10	51.000	52.400	51.000	52.400	51.205	14,472
2025-07-09	50.500	51.100	50.000	50.800	49.642	9,444
2025-07-08	50.600	50.600	49.650	50.500	49.349	14,448
2025-07-07	51.100	51.100	50.100	50.200	49.055	14,094
2025-07-04	52.200	52.200	50.600	51.000	49.837	10,010
2025-07-03	50.500	52.000	50.500	51.300	50.130	12,543
2025-07-02	49.700	50.400	49.600	50.400	49.251	15,169
2025-07-01	50.000	50.000	49.000	49.400	48.274	6,838
2025-06-30	50.800	51.100	49.600	49.900	48.762	22,643
2025-06-27	49.050	50.600	49.050	50.500	49.349	19,370
2025-06-26	50.900	50.900	48.650	48.800	47.687	4,149
2025-06-25	49.350	49.650	48.600	48.950	47.834	13,707
2025-06-24	49.200	49.850	48.650	49.050	47.932	9,061
2025-06-23	49.400	49.400	48.150	48.400	47.296	8,340
2025-06-19	47.650	49.400	47.650	49.400	48.274	22,953
2025-06-18	48.150	48.300	47.800	47.950	46.857	12,543
2025-06-17	48.400	48.850	48.150	48.150	47.052	7,142
2025-06-16	48.650	49.000	48.350	48.650	47.541	23,274
2025-06-13	48.900	49.050	48.400	48.650	47.541	54,795
2025-06-12	49.600	49.700	48.800	49.050	47.932	60,054
2025-06-11	50.200	50.600	49.350	50.000	48.860	97,511
2025-06-10	49.700	50.400	49.550	50.200	49.055	16,552
2025-06-09	49.050	49.800	49.000	49.550	48.420	10,331
2025-06-05	49.500	49.500	48.300	48.800	47.687	16,547
2025-06-04	47.750	49.200	47.750	48.950	47.834	18,711
2025-06-03	47.800	48.000	46.900	47.400	46.319	33,183
2025-06-02	49.000	49.000	47.450	47.550	46.466	22,390
2025-05-30	49.200	49.500	48.450	48.500	47.394	39,120
2025-05-28	49.000	49.250	48.600	49.050	47.932	16,128
2025-05-27	51.000	51.000	47.500	48.650	47.541	30,286
2025-05-26	47.750	48.000	47.450	47.450	46.368	17,251
2025-05-23	50.900	50.900	46.200	46.800	45.733	11,963
2025-05-22	50.700	50.700	47.500	47.750	46.661	10,556
2025-05-21	49.950	49.950	49.150	49.400	48.274	50,963
2025-05-20	50.300	50.600	49.500	50.200	49.055	27,079
2025-05-19	48.850	50.300	48.700	50.300	49.153	20,906
2025-05-16	50.400	50.400	48.700	48.850	47.736	16,911
2025-05-15	49.050	49.550	48.850	49.250	48.127	14,042

← NewerPage 6 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.