Husqvarna AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	56.200	57.800	56.000	57.800	55.845	18,149
2025-02-13	54.500	56.400	54.500	56.200	54.299	18,660
2025-02-12	54.100	54.600	53.700	54.300	52.463	18,026
2025-02-11	54.000	54.300	53.800	54.200	52.366	10,333
2025-02-10	52.900	54.100	52.500	54.100	52.270	17,636
2025-02-07	53.100	53.800	52.700	53.000	51.207	10,493
2025-02-06	54.900	55.200	52.800	53.000	51.207	48,565
2025-02-05	57.200	58.000	53.300	55.000	53.139	71,063
2025-02-04	57.900	58.700	57.900	58.700	56.714	5,401
2025-02-03	58.100	58.300	57.000	58.300	56.328	22,405
2025-01-31	60.500	60.600	59.300	59.500	57.487	9,626
2025-01-30	60.900	61.400	60.400	60.600	58.550	25,636
2025-01-29	60.000	61.300	59.800	60.800	58.743	26,155
2025-01-28	59.400	60.500	59.200	60.000	57.970	102,159
2025-01-27	59.000	59.500	58.100	59.300	57.294	79,828
2025-01-24	59.500	60.500	59.000	59.200	57.197	36,442
2025-01-23	58.300	59.000	58.200	59.000	57.004	23,409
2025-01-22	58.600	58.600	57.700	57.700	55.748	6,077
2025-01-21	58.200	58.700	57.900	58.600	56.618	5,146
2025-01-20	58.400	58.900	58.000	58.200	56.231	10,823
2025-01-17	57.500	58.800	57.500	58.600	56.618	21,339
2025-01-16	58.000	58.400	57.500	57.500	55.555	5,106
2025-01-15	56.400	57.900	56.400	57.900	55.941	5,964
2025-01-14	56.600	57.200	56.500	56.600	54.685	6,801
2025-01-13	56.300	56.600	55.500	56.100	54.202	2,926
2025-01-10	57.000	57.700	56.900	57.000	55.072	6,294
2025-01-09	57.700	57.700	56.600	57.500	55.555	17,332
2025-01-08	59.200	59.300	57.700	58.000	56.038	14,030
2025-01-07	59.900	59.900	58.900	59.400	57.391	8,556
2025-01-03	58.200	58.500	58.000	58.300	56.328	4,477
2025-01-02	58.400	59.000	57.900	58.700	56.714	3,745
2024-12-30	58.100	59.000	58.000	58.100	56.134	3,809
2024-12-27	57.900	58.800	57.900	58.300	56.328	11,512
2024-12-23	57.100	58.100	57.100	57.900	55.941	6,793
2024-12-20	58.000	58.200	57.000	58.200	56.231	27,045
2024-12-19	59.300	59.300	58.100	58.200	56.231	30,934
2024-12-18	60.700	60.900	59.700	59.700	57.680	7,370
2024-12-17	60.000	60.700	59.800	60.600	58.550	13,148
2024-12-16	61.000	61.400	59.800	60.100	58.067	14,003
2024-12-13	60.800	62.000	60.800	61.700	59.613	18,569
2024-12-12	61.500	62.300	60.400	61.000	58.936	22,742
2024-12-11	62.400	62.400	60.700	61.500	59.419	22,233
2024-12-10	63.500	63.500	62.000	62.700	60.579	34,295
2024-12-09	65.000	67.000	65.000	66.700	64.444	13,935
2024-12-06	64.500	65.100	64.400	64.700	62.511	8,572
2024-12-05	63.600	64.900	63.600	64.900	62.704	15,508
2024-12-04	62.900	64.300	62.900	63.600	61.448	13,964
2024-12-03	63.600	64.200	62.700	62.800	60.675	27,617
2024-12-02	63.000	64.000	62.700	63.500	61.352	23,086
2024-11-29	62.900	63.300	62.700	62.700	60.579	3,619
2024-11-28	62.100	63.100	62.100	62.800	60.675	6,232
2024-11-27	61.800	62.100	61.200	62.100	59.999	3,525
2024-11-26	62.000	62.700	61.200	61.900	59.806	7,527
2024-11-25	61.200	62.100	60.900	62.000	59.903	31,666
2024-11-22	60.300	61.400	59.900	61.300	59.226	13,292
2024-11-21	60.800	60.800	59.400	59.900	57.874	23,713
2024-11-20	61.200	61.800	60.600	61.000	58.936	12,953
2024-11-19	63.600	63.600	60.100	61.300	59.226	42,458
2024-11-18	65.000	65.000	63.800	64.400	62.221	3,615
2024-11-15	64.200	65.500	64.200	65.000	62.801	6,023

← NewerPage 8 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.