Husqvarna AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	82.760	83.480	81.220	81.580	75.650	781,494
2024-02-27	81.700	83.420	81.700	82.760	76.744	443,070
2024-02-26	81.700	82.440	81.500	81.700	75.761	726,889
2024-02-23	80.700	81.700	79.760	81.700	75.761	509,789
2024-02-22	81.000	81.640	79.420	80.440	74.593	799,105
2024-02-21	79.260	80.340	79.140	80.260	74.426	1,042,348
2024-02-20	78.020	79.240	77.420	79.200	73.443	901,142
2024-02-19	77.900	78.520	76.000	78.500	72.794	931,470
2024-02-16	78.200	78.980	77.880	78.620	72.905	1,076,473
2024-02-15	77.000	78.120	76.620	77.920	72.256	1,163,515
2024-02-14	78.660	78.980	76.660	76.720	71.143	879,342
2024-02-13	80.000	80.300	78.360	78.560	72.849	742,370
2024-02-12	79.860	82.100	79.800	80.320	74.481	796,360
2024-02-09	79.640	80.420	79.380	79.680	73.888	654,309
2024-02-08	79.620	80.820	79.500	79.640	73.851	552,094
2024-02-07	81.440	81.960	79.380	79.500	73.721	1,230,160
2024-02-06	83.000	83.500	81.440	82.500	76.503	789,688
2024-02-05	83.260	83.740	81.740	82.740	76.725	949,098
2024-02-02	86.980	88.980	82.060	83.400	77.337	1,993,230
2024-02-01	81.000	82.660	80.440	81.760	75.817	1,498,714
2024-01-31	82.680	84.040	81.200	81.400	75.483	1,466,513
2024-01-30	82.160	82.820	81.460	82.460	76.466	610,110
2024-01-29	80.760	82.340	79.740	81.920	75.965	688,130
2024-01-26	79.860	81.400	79.180	80.980	75.093	497,299
2024-01-25	78.880	80.720	78.880	80.540	74.685	529,644
2024-01-24	79.500	79.600	78.180	79.100	73.350	648,236
2024-01-23	78.000	78.820	77.380	78.300	72.608	589,715
2024-01-22	76.480	78.340	76.480	78.000	72.330	631,744
2024-01-19	77.100	77.800	75.280	75.680	70.179	440,480
2024-01-18	76.740	77.100	76.080	76.820	71.236	424,207
2024-01-17	76.500	77.080	75.980	76.580	71.013	827,799
2024-01-16	77.120	77.780	76.640	77.380	71.755	465,947
2024-01-15	78.620	78.700	76.400	77.540	71.903	595,342
2024-01-12	79.740	80.500	77.800	78.440	72.738	1,175,970
2024-01-11	80.880	81.240	79.580	79.740	73.943	812,393
2024-01-10	79.840	79.840	78.540	79.640	73.851	469,908
2024-01-09	80.180	80.460	79.320	79.840	74.036	1,116,593
2024-01-08	78.380	80.180	78.020	80.080	74.259	747,021
2024-01-05	79.400	79.700	77.800	78.040	72.367	359,902
2024-01-04	80.200	80.980	79.620	80.140	74.314	444,176
2024-01-03	83.420	83.780	79.940	80.400	74.555	669,165
2024-01-02	82.980	83.620	81.900	83.460	77.393	465,395
2023-12-29	82.900	83.640	82.680	82.980	76.948	540,160
2023-12-28	84.520	85.000	82.420	82.900	76.874	497,439
2023-12-27	83.780	85.260	83.680	84.520	78.376	464,751
2023-12-22	84.100	84.580	83.400	83.760	77.671	700,487
2023-12-21	83.940	85.440	83.600	84.440	78.302	813,219
2023-12-20	85.500	86.260	85.100	85.920	79.674	546,032
2023-12-19	84.640	85.920	84.640	85.420	79.211	527,961
2023-12-18	84.700	85.300	83.460	84.640	78.487	651,032
2023-12-15	87.780	88.000	84.420	85.140	78.951	4,488,909
2023-12-14	85.000	87.440	84.880	87.220	80.880	1,599,007
2023-12-13	85.360	86.420	82.760	82.760	76.744	1,274,063
2023-12-12	86.440	86.740	85.560	85.840	79.600	1,014,303
2023-12-11	85.820	86.540	85.240	86.380	80.101	724,326
2023-12-08	85.400	86.700	85.360	86.040	79.786	767,979
2023-12-07	84.240	85.800	83.400	85.400	79.192	1,159,524
2023-12-06	81.920	84.740	81.780	84.240	78.116	865,789
2023-12-05	81.000	82.380	81.000	81.920	75.965	720,821
2023-12-04	82.960	84.060	81.200	81.400	75.483	1,008,917

← NewerPage 12 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.