Husqvarna AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 64.500 | 65.300 | 64.300 | 65.200 | 62.994 | 6,346 |
| 2024-11-13 | 65.900 | 65.900 | 64.000 | 64.600 | 62.415 | 8,236 |
| 2024-11-12 | 68.100 | 68.100 | 65.200 | 65.200 | 62.994 | 10,557 |
| 2024-11-11 | 67.200 | 68.000 | 67.100 | 67.400 | 65.120 | 6,396 |
| 2024-11-08 | 68.500 | 68.500 | 66.700 | 67.200 | 64.927 | 10,579 |
| 2024-11-07 | 67.100 | 68.800 | 67.100 | 68.300 | 65.989 | 7,812 |
| 2024-11-06 | 68.800 | 70.100 | 66.900 | 66.900 | 64.637 | 8,824 |
| 2024-11-05 | 69.100 | 69.100 | 68.100 | 68.600 | 66.279 | 5,097 |
| 2024-11-04 | 68.600 | 70.000 | 68.500 | 69.100 | 66.762 | 11,974 |
| 2024-11-01 | 68.800 | 70.000 | 68.400 | 68.600 | 66.279 | 9,362 |
| 2024-10-31 | 68.000 | 69.000 | 68.000 | 68.800 | 66.473 | 6,335 |
| 2024-10-30 | 69.600 | 70.300 | 68.600 | 68.600 | 66.279 | 6,291 |
| 2024-10-29 | 70.700 | 70.700 | 69.600 | 69.600 | 67.245 | 7,332 |
| 2024-10-28 | 70.500 | 70.900 | 69.000 | 70.700 | 68.308 | 12,913 |
| 2024-10-25 | 71.600 | 71.600 | 69.700 | 70.500 | 68.115 | 10,917 |
| 2024-10-24 | 69.100 | 72.100 | 69.100 | 71.300 | 68.888 | 27,944 |
| 2024-10-23 | 67.300 | 70.600 | 67.300 | 69.600 | 67.245 | 23,517 |
| 2024-10-22 | 67.300 | 67.900 | 66.900 | 67.200 | 64.927 | 8,442 |
| 2024-10-21 | 68.700 | 68.700 | 67.200 | 67.200 | 64.927 | 14,859 |
| 2024-10-18 | 68.800 | 70.500 | 68.800 | 69.700 | 65.410 | 8,587 |
| 2024-10-17 | 68.500 | 69.000 | 68.000 | 68.300 | 64.096 | 4,277 |
| 2024-10-16 | 67.600 | 69.000 | 67.200 | 68.500 | 64.284 | 16,610 |
| 2024-10-15 | 67.900 | 68.200 | 67.200 | 67.500 | 63.345 | 9,930 |
| 2024-10-14 | 70.000 | 70.000 | 67.800 | 67.800 | 63.627 | 11,287 |
| 2024-10-11 | 68.500 | 69.500 | 68.500 | 69.500 | 65.222 | 3,359 |
| 2024-10-10 | 69.600 | 69.900 | 68.000 | 68.500 | 64.284 | 7,452 |
| 2024-10-09 | 69.000 | 70.400 | 69.000 | 70.300 | 65.973 | 5,226 |
| 2024-10-08 | 68.700 | 69.400 | 68.100 | 68.900 | 64.659 | 4,988 |
| 2024-10-07 | 69.800 | 70.400 | 68.400 | 69.000 | 64.753 | 7,578 |
| 2024-10-04 | 69.900 | 71.000 | 69.100 | 69.100 | 64.847 | 7,422 |
| 2024-10-03 | 69.600 | 69.900 | 69.400 | 69.900 | 65.597 | 3,891 |
| 2024-10-02 | 69.500 | 70.400 | 69.300 | 70.400 | 66.067 | 15,248 |
| 2024-10-01 | 71.500 | 71.700 | 69.400 | 69.400 | 65.128 | 3,940 |
| 2024-09-30 | 71.000 | 71.400 | 70.600 | 71.400 | 67.005 | 11,383 |
| 2024-09-27 | 70.900 | 71.800 | 70.500 | 70.600 | 66.254 | 13,945 |
| 2024-09-26 | 68.400 | 71.100 | 68.400 | 70.900 | 66.536 | 16,714 |
| 2024-09-25 | 68.100 | 69.400 | 68.000 | 68.000 | 63.814 | 25,903 |
| 2024-09-24 | 67.700 | 69.000 | 67.700 | 68.000 | 63.814 | 2,965 |
| 2024-09-23 | 67.000 | 67.600 | 65.900 | 67.600 | 63.439 | 6,199 |
| 2024-09-20 | 67.700 | 68.000 | 66.400 | 67.700 | 63.533 | 18,438 |
| 2024-09-19 | 67.000 | 68.800 | 67.000 | 67.600 | 63.439 | 10,438 |
| 2024-09-18 | 65.100 | 67.000 | 65.100 | 67.000 | 62.876 | 8,039 |
| 2024-09-17 | 65.700 | 66.500 | 65.300 | 65.300 | 61.281 | 10,507 |
| 2024-09-16 | 67.100 | 67.100 | 65.700 | 65.700 | 61.656 | 17,835 |
| 2024-09-13 | 64.400 | 67.200 | 64.400 | 67.200 | 63.064 | 14,532 |
| 2024-09-12 | 63.500 | 64.800 | 63.500 | 64.000 | 60.061 | 20,153 |
| 2024-09-11 | 63.800 | 64.800 | 62.100 | 63.200 | 59.310 | 80,492 |
| 2024-09-10 | 65.100 | 67.000 | 65.100 | 67.000 | 62.876 | 12,762 |
| 2024-09-09 | 64.900 | 66.000 | 64.900 | 66.000 | 61.937 | 7,544 |
| 2024-09-06 | 65.800 | 65.900 | 64.800 | 64.900 | 60.905 | 12,863 |
| 2024-09-05 | 67.900 | 67.900 | 65.000 | 66.100 | 62.031 | 13,208 |
| 2024-09-04 | 66.000 | 66.400 | 65.600 | 66.100 | 62.031 | 17,286 |
| 2024-09-03 | 68.500 | 68.500 | 66.500 | 67.000 | 62.876 | 17,204 |
| 2024-09-02 | 69.900 | 69.900 | 67.900 | 68.500 | 64.284 | 20,567 |
| 2024-08-30 | 69.900 | 70.100 | 69.300 | 69.900 | 65.597 | 7,620 |
| 2024-08-29 | 69.300 | 70.200 | 69.300 | 69.900 | 65.597 | 18,352 |
| 2024-08-28 | 69.500 | 70.100 | 69.300 | 69.700 | 65.410 | 4,217 |
| 2024-08-27 | 70.100 | 70.200 | 69.100 | 69.100 | 64.847 | 4,061 |
| 2024-08-26 | 70.400 | 70.700 | 69.500 | 70.100 | 65.785 | 7,960 |
| 2024-08-23 | 69.800 | 71.000 | 69.800 | 71.000 | 66.630 | 7,482 |
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.