Husqvarna AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	70.000	70.780	69.600	70.060	65.763	632,313
2024-08-21	70.100	70.580	69.580	70.000	65.707	880,280
2024-08-20	70.820	71.020	69.820	70.040	65.745	624,230
2024-08-19	70.140	70.980	70.140	70.800	66.458	910,680
2024-08-16	70.360	70.600	69.980	70.080	65.782	832,038
2024-08-15	70.000	70.640	69.500	70.040	65.745	1,221,246
2024-08-14	69.660	70.140	69.260	69.740	65.463	958,008
2024-08-13	68.760	69.500	68.440	69.500	65.238	1,326,122
2024-08-12	68.600	68.960	67.800	67.880	63.717	734,569
2024-08-09	69.100	69.560	68.240	68.420	64.224	851,968
2024-08-08	69.000	69.180	68.240	68.580	64.374	911,730
2024-08-07	68.620	70.080	68.120	69.740	65.463	1,041,703
2024-08-06	69.180	69.920	67.560	67.960	63.792	1,198,727
2024-08-05	67.500	69.040	65.780	68.820	64.599	1,330,312
2024-08-02	70.700	70.720	68.460	69.000	64.768	1,229,624
2024-08-01	72.400	73.000	70.760	70.760	66.420	835,069
2024-07-31	73.600	73.940	72.360	72.360	67.922	960,231
2024-07-30	72.820	73.140	72.040	72.680	68.223	636,427
2024-07-29	72.840	73.920	72.600	72.900	68.429	726,602
2024-07-26	72.540	72.980	72.080	72.500	68.054	1,139,777
2024-07-25	72.500	72.600	71.080	72.600	68.148	1,065,632
2024-07-24	74.220	74.940	72.840	73.300	68.805	1,610,986
2024-07-23	74.880	75.380	74.360	74.600	70.025	1,370,499
2024-07-22	76.240	76.540	74.200	74.880	70.288	2,197,232
2024-07-19	78.780	79.560	76.200	76.560	71.865	2,336,142
2024-07-18	82.000	82.560	78.700	79.880	74.981	4,719,672
2024-07-17	90.220	91.980	89.720	91.980	86.339	930,759
2024-07-16	90.100	90.660	89.080	90.240	84.706	432,877
2024-07-15	91.760	92.520	90.480	90.640	85.081	521,760
2024-07-12	91.000	92.160	90.000	92.160	86.508	979,241
2024-07-11	90.000	91.940	88.280	90.860	85.288	1,071,983
2024-07-10	86.080	86.600	85.460	85.540	80.294	505,541
2024-07-09	87.500	87.980	85.940	85.940	80.669	368,714
2024-07-08	87.140	88.420	86.360	87.500	82.134	405,142
2024-07-05	87.700	88.740	87.300	87.360	82.002	441,135
2024-07-04	87.600	88.000	86.680	87.680	82.303	400,125
2024-07-03	85.680	87.500	85.420	87.320	81.965	478,600
2024-07-02	85.980	86.040	84.800	85.300	80.069	480,263
2024-07-01	85.480	87.180	85.040	86.120	80.838	917,883
2024-06-28	86.160	86.200	84.480	84.940	79.731	576,485
2024-06-27	86.560	86.560	84.540	85.440	80.200	517,298
2024-06-26	86.200	86.700	85.400	86.580	81.270	1,076,499
2024-06-25	89.600	90.220	85.900	85.900	80.632	797,940
2024-06-24	87.600	90.100	87.600	89.660	84.161	708,814
2024-06-20	88.020	89.220	88.020	89.020	83.561	860,777
2024-06-19	88.600	88.700	87.880	88.140	82.734	439,291
2024-06-18	88.120	89.180	87.700	88.800	83.354	615,250
2024-06-17	88.700	88.920	87.520	87.960	82.566	439,557
2024-06-14	89.180	89.620	87.160	88.400	82.979	614,721
2024-06-13	90.800	91.360	88.800	89.180	83.711	1,330,760
2024-06-12	89.780	92.000	89.040	91.000	85.419	899,001
2024-06-11	86.860	90.860	86.860	89.780	84.274	1,252,428
2024-06-10	85.000	87.800	84.520	86.460	81.158	1,121,715
2024-06-07	87.460	87.620	85.320	85.680	80.425	1,007,995
2024-06-05	85.740	86.300	83.840	84.460	79.280	722,446
2024-06-04	85.640	86.740	84.780	85.420	80.181	508,649
2024-06-03	87.760	88.000	85.600	85.960	80.688	726,961
2024-05-31	86.300	86.700	84.920	86.700	81.383	3,086,232
2024-05-30	85.500	86.780	84.680	86.300	81.007	655,190
2024-05-29	87.580	88.360	85.220	85.580	80.331	779,407

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-19	0.7500 SEK
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
2022-04-08	1.0000 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.