Husqvarna AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	82.960	84.060	81.200	81.400	75.483	1,008,917
2023-12-01	80.000	81.340	79.600	80.780	74.908	514,203
2023-11-30	80.060	81.820	80.000	80.120	74.296	2,867,472
2023-11-29	78.000	80.320	77.980	80.300	74.463	1,512,990
2023-11-28	78.080	78.820	77.800	78.240	72.553	647,923
2023-11-27	77.200	79.060	77.200	78.160	72.478	599,594
2023-11-24	76.980	78.020	76.820	77.740	72.089	521,893
2023-11-23	76.980	77.820	76.620	77.000	71.403	480,365
2023-11-22	76.620	77.540	74.920	77.000	71.403	659,282
2023-11-21	78.900	79.560	76.440	76.620	71.050	832,600
2023-11-20	78.500	79.460	78.260	78.640	72.923	821,684
2023-11-17	77.020	79.220	77.020	78.640	72.923	686,994
2023-11-16	78.000	78.920	76.360	76.580	71.013	890,947
2023-11-15	76.940	79.300	76.940	78.480	72.775	874,599
2023-11-14	73.720	76.920	73.340	76.900	71.310	945,761
2023-11-13	74.500	74.560	73.380	73.800	68.435	587,359
2023-11-10	75.500	75.520	73.660	74.200	68.806	563,280
2023-11-09	74.340	76.320	73.780	75.920	70.401	735,566
2023-11-08	75.240	75.300	73.880	74.400	68.992	1,018,114
2023-11-07	76.340	76.880	75.440	75.740	70.234	685,731
2023-11-06	76.760	77.000	75.580	76.620	71.050	1,072,229
2023-11-03	74.320	76.020	74.280	76.020	70.494	266,192
2023-11-02	72.700	75.640	72.140	74.260	68.862	761,161
2023-11-01	72.100	72.120	70.340	71.780	66.562	630,020
2023-10-31	71.300	72.380	71.300	72.100	66.859	915,167
2023-10-30	71.100	72.340	70.840	71.580	66.377	731,884
2023-10-27	72.420	72.480	70.120	70.680	65.542	858,795
2023-10-26	70.700	72.580	69.940	72.400	67.137	1,148,791
2023-10-25	71.340	71.980	70.560	71.260	66.080	1,165,290
2023-10-24	69.400	71.500	68.980	71.340	66.154	1,704,360
2023-10-23	70.220	70.880	67.660	69.400	64.355	3,212,382
2023-10-20	71.220	75.720	71.220	72.800	67.508	3,719,441
2023-10-19	78.180	79.980	77.560	79.140	73.387	1,456,731
2023-10-18	79.200	80.220	78.220	78.360	72.664	1,708,820
2023-10-17	81.340	81.840	79.360	79.920	74.110	950,651
2023-10-16	79.840	81.880	79.120	81.580	75.650	1,015,458
2023-10-13	80.440	80.800	79.700	80.060	74.240	950,803
2023-10-12	83.340	83.520	80.800	80.840	74.964	1,039,184
2023-10-11	82.120	83.420	81.640	82.800	76.781	1,494,120
2023-10-10	79.480	81.460	79.480	81.100	75.205	981,173
2023-10-09	79.560	79.620	78.180	78.540	72.831	632,642
2023-10-06	80.540	81.000	78.340	79.560	73.777	1,334,261
2023-10-05	80.100	81.440	80.060	80.600	74.741	902,140
2023-10-04	81.760	82.360	81.020	81.740	73.943	678,500
2023-10-03	82.100	83.120	81.600	81.880	74.070	699,186
2023-10-02	83.800	84.920	82.720	83.360	75.409	674,519
2023-09-29	84.000	84.620	83.640	83.740	75.753	871,504
2023-09-28	82.740	83.300	82.160	83.280	75.337	596,387
2023-09-27	81.820	83.680	81.420	82.740	74.848	914,751
2023-09-26	81.120	82.800	80.120	81.760	73.962	770,658
2023-09-25	81.460	82.000	80.800	81.560	73.781	736,043
2023-09-22	82.200	83.100	81.640	81.760	73.962	709,119
2023-09-21	83.260	83.480	82.140	82.760	74.866	1,112,930
2023-09-20	83.540	85.140	82.500	84.280	76.241	1,206,463
2023-09-19	86.100	86.800	85.420	85.720	77.544	583,835
2023-09-18	85.600	86.800	85.220	86.300	78.069	519,589
2023-09-15	86.440	86.520	85.280	85.580	77.417	1,477,715
2023-09-14	83.500	86.240	83.220	85.940	77.743	711,654
2023-09-13	83.700	84.680	83.300	83.500	75.536	620,051
2023-09-12	85.320	85.940	84.400	84.560	76.494	888,409

← NewerPage 13 of 22 · 1,262 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.