Husqvarna AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	87.560	88.800	87.400	87.580	82.209	696,794
2024-05-27	89.120	89.200	87.420	87.560	82.190	1,082,284
2024-05-24	89.580	90.220	89.020	89.020	83.561	478,793
2024-05-23	90.180	91.140	89.380	90.160	84.631	616,046
2024-05-22	91.040	91.320	89.620	90.180	84.649	380,472
2024-05-21	91.880	92.100	90.760	91.080	85.494	613,726
2024-05-20	90.260	92.380	90.220	91.920	86.283	505,580
2024-05-17	90.200	90.480	88.960	90.100	84.574	1,244,710
2024-05-16	91.960	92.960	90.320	90.580	85.025	501,866
2024-05-15	91.200	93.320	90.200	91.960	86.320	907,363
2024-05-14	87.220	91.700	87.020	91.140	85.550	998,148
2024-05-13	87.340	88.860	85.900	87.180	81.833	929,959
2024-05-10	88.760	90.500	88.740	89.660	84.161	775,842
2024-05-08	87.580	88.940	87.160	88.100	82.697	375,879
2024-05-07	87.000	87.500	86.320	87.500	82.134	1,678,177
2024-05-06	86.640	87.260	86.140	86.960	81.627	736,951
2024-05-03	87.320	87.580	85.860	86.640	81.326	844,805
2024-05-02	89.640	89.800	86.060	86.800	81.477	935,591
2024-04-30	90.480	90.680	88.820	90.680	85.119	491,660
2024-04-29	87.900	90.800	86.980	90.500	84.950	1,061,283
2024-04-26	88.960	89.280	85.200	87.800	82.415	1,106,536
2024-04-25	84.140	85.560	82.800	83.800	78.661	1,411,307
2024-04-24	89.880	90.560	83.040	83.360	78.248	2,902,675
2024-04-23	80.100	84.040	78.940	83.500	78.379	1,626,773
2024-04-22	81.680	82.040	79.900	80.140	75.225	546,599
2024-04-19	81.300	81.400	79.760	81.080	76.107	536,509
2024-04-18	82.960	83.300	81.780	82.600	76.596	366,246
2024-04-17	81.960	83.520	81.220	82.780	76.762	814,981
2024-04-16	83.000	83.180	81.020	81.960	76.002	1,334,793
2024-04-15	83.200	85.460	82.860	84.420	78.283	350,499
2024-04-12	85.120	85.980	82.980	83.200	77.152	603,464
2024-04-11	85.200	85.560	83.520	84.580	78.432	560,503
2024-04-10	85.400	86.660	84.140	85.180	78.988	611,460
2024-04-09	85.220	86.160	84.100	85.240	79.044	732,478
2024-04-08	88.160	88.160	84.800	85.540	79.322	1,407,817
2024-04-05	88.200	88.520	87.460	88.180	81.770	513,186
2024-04-04	89.320	90.080	88.640	89.340	82.846	497,153
2024-04-03	90.000	90.000	88.800	89.240	82.753	678,568
2024-04-02	91.360	91.520	89.020	90.220	83.662	628,096
2024-03-28	90.600	91.940	90.600	91.640	84.978	503,461
2024-03-27	89.600	90.440	89.020	90.380	83.810	666,438
2024-03-26	88.860	90.040	88.520	89.820	83.291	722,984
2024-03-25	89.500	90.640	88.760	89.040	82.567	824,295
2024-03-22	88.260	90.540	88.080	90.200	83.643	1,548,312
2024-03-21	87.220	89.660	87.180	89.040	82.567	687,839
2024-03-20	84.500	86.400	84.320	86.400	80.119	557,933
2024-03-19	83.180	84.500	82.640	84.500	78.357	500,519
2024-03-18	83.780	84.580	82.860	83.180	77.133	418,380
2024-03-15	83.400	85.640	83.400	84.000	77.894	1,588,821
2024-03-14	83.720	87.360	83.640	84.100	77.987	947,060
2024-03-13	84.520	84.960	83.380	83.540	77.467	652,331
2024-03-12	82.420	84.940	82.420	84.520	78.376	786,813
2024-03-11	81.500	82.460	80.560	82.160	76.188	415,986
2024-03-08	80.000	82.380	80.000	81.820	75.872	464,459
2024-03-07	79.320	80.100	78.460	80.000	74.185	839,125
2024-03-06	80.000	80.940	79.700	79.840	74.036	691,568
2024-03-05	79.680	80.940	78.520	80.240	74.407	596,077
2024-03-04	80.980	81.100	79.480	80.000	74.185	674,999
2024-03-01	80.220	81.480	80.020	81.200	75.297	554,291
2024-02-29	81.580	82.000	79.480	79.860	74.055	1,367,512

← NewerPage 11 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.