Husqvarna AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	49.700	50.000	48.600	49.250	48.127	21,569
2025-05-13	50.900	50.900	49.600	49.650	48.518	16,569
2025-05-12	47.850	50.300	47.850	50.300	49.153	29,975
2025-05-09	47.000	47.900	46.650	46.650	45.586	11,848
2025-05-08	46.650	46.950	45.500	46.950	45.880	15,148
2025-05-07	44.950	46.100	44.500	45.500	44.463	17,800
2025-05-06	45.500	45.700	44.600	44.950	43.925	12,992
2025-05-05	45.500	45.500	44.500	45.450	44.414	24,834
2025-05-02	45.300	45.800	44.650	45.100	44.072	19,378
2025-04-30	44.500	44.950	43.900	44.950	43.925	34,595
2025-04-29	45.050	45.500	44.300	44.300	42.801	10,107
2025-04-28	46.200	46.250	44.700	44.800	43.284	29,538
2025-04-25	46.100	46.650	45.000	45.000	43.478	17,333
2025-04-24	45.250	46.200	43.900	45.800	44.251	29,097
2025-04-23	46.350	48.200	46.300	47.000	45.410	15,182
2025-04-22	45.500	45.700	44.600	45.500	43.961	9,334
2025-04-17	45.250	45.750	45.050	45.250	43.719	3,894
2025-04-16	45.500	45.700	44.750	45.250	43.719	6,593
2025-04-15	45.750	46.000	45.100	45.800	44.251	7,357
2025-04-14	45.300	45.650	44.850	45.450	43.912	7,121
2025-04-11	43.750	44.450	43.000	44.450	42.946	8,935
2025-04-10	44.800	47.850	43.650	43.750	42.270	23,129
2025-04-09	42.300	42.600	41.050	41.900	40.483	7,117
2025-04-08	49.200	49.200	43.150	43.200	41.739	19,288
2025-04-07	41.750	45.100	41.350	43.400	41.932	26,181
2025-04-04	44.400	45.400	43.650	44.700	43.188	50,850
2025-04-03	46.600	47.000	44.750	45.250	43.719	41,581
2025-04-02	47.650	47.650	46.650	47.650	46.038	11,533
2025-04-01	48.300	48.300	46.950	47.650	46.038	6,322
2025-03-31	48.250	48.250	47.200	47.350	45.748	14,167
2025-03-28	49.200	49.600	48.500	48.750	47.101	17,197
2025-03-27	49.400	50.100	49.300	49.600	47.922	6,968
2025-03-26	50.800	50.800	49.700	50.000	48.309	13,580
2025-03-25	50.300	50.800	49.750	50.600	48.888	11,582
2025-03-24	50.800	51.100	50.000	50.000	48.309	35,963
2025-03-21	53.700	53.700	49.200	49.600	47.922	119,070
2025-03-20	53.600	53.600	50.500	51.000	49.275	43,307
2025-03-19	54.200	54.800	53.600	53.800	51.980	12,156
2025-03-18	54.500	55.200	53.700	54.200	52.366	15,397
2025-03-17	53.200	54.300	53.200	54.300	52.463	8,735
2025-03-14	53.600	54.100	52.900	53.100	51.304	13,898
2025-03-13	53.600	54.000	52.800	53.500	51.690	13,329
2025-03-12	55.800	56.400	53.700	53.700	51.883	20,322
2025-03-11	57.800	58.300	55.400	55.400	53.526	12,743
2025-03-10	58.100	58.800	57.300	58.200	56.231	11,721
2025-03-07	58.000	58.000	57.200	57.700	55.748	11,760
2025-03-06	54.300	58.200	54.300	58.100	56.134	14,014
2025-03-05	53.100	54.500	53.100	54.200	52.366	11,980
2025-03-04	53.700	53.700	52.000	52.300	50.531	18,887
2025-03-03	54.700	55.100	53.800	54.600	52.753	12,037
2025-02-28	54.800	55.000	54.000	54.900	53.043	4,425
2025-02-27	55.400	55.500	54.400	54.800	52.946	37,103
2025-02-26	55.700	56.400	55.600	55.700	53.816	5,759
2025-02-25	55.800	55.900	55.000	55.600	53.719	24,658
2025-02-24	56.300	56.400	55.600	55.800	53.912	10,990
2025-02-21	56.200	56.800	55.800	56.100	54.202	8,450
2025-02-20	55.000	56.500	55.000	55.900	54.009	12,936
2025-02-19	57.500	57.600	55.400	55.700	53.816	5,118
2025-02-18	57.700	58.000	57.300	57.300	55.362	11,920
2025-02-17	57.500	58.500	57.300	57.700	55.748	13,198

← NewerPage 7 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.