Husqvarna AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	85.900	86.120	85.260	85.260	77.128	812,887
2023-09-08	87.000	87.900	85.420	85.600	77.435	997,422
2023-09-07	89.700	90.500	84.780	86.500	78.249	1,853,665
2023-09-06	88.000	90.180	87.620	90.000	81.416	2,458,288
2023-09-05	89.620	89.800	87.800	88.460	80.023	1,954,962
2023-09-04	90.000	90.240	89.100	89.980	81.398	935,548
2023-09-01	93.720	93.720	89.600	90.020	81.434	1,147,402
2023-08-31	92.480	94.680	92.200	94.500	85.486	5,591,220
2023-08-30	91.580	92.460	91.000	92.380	83.569	943,731
2023-08-29	91.340	92.240	90.820	91.580	82.845	703,799
2023-08-28	88.660	91.300	88.660	91.000	82.320	565,247
2023-08-25	87.900	88.740	87.460	87.860	79.480	1,181,439
2023-08-24	92.420	93.100	88.200	88.260	79.842	1,513,497
2023-08-23	92.800	93.720	91.660	92.420	83.605	657,901
2023-08-22	93.060	94.480	92.580	92.740	83.894	897,474
2023-08-21	93.100	93.940	92.400	92.560	83.731	1,050,658
2023-08-18	93.120	93.320	92.200	93.100	84.220	737,921
2023-08-17	95.520	95.660	93.740	93.880	84.926	567,342
2023-08-16	95.600	96.800	94.800	95.700	86.572	1,600,126
2023-08-15	96.080	96.400	94.840	95.620	86.500	384,714
2023-08-14	95.720	96.820	95.100	96.060	86.898	557,411
2023-08-11	97.000	97.020	95.500	96.000	86.843	672,636
2023-08-10	98.820	99.140	97.080	97.600	88.291	859,145
2023-08-09	98.880	99.720	98.640	98.820	89.394	475,959
2023-08-08	99.720	100.30	98.100	98.640	89.232	760,817
2023-08-07	100.65	100.90	98.820	100.30	90.733	494,612
2023-08-04	100.40	101.75	99.980	101.30	91.638	279,538
2023-08-03	100.00	101.30	99.360	100.15	90.597	373,820
2023-08-02	101.30	101.30	99.960	100.55	90.959	1,020,000
2023-08-01	103.00	103.20	101.80	102.30	92.542	401,763
2023-07-31	102.00	103.55	101.65	103.35	93.492	835,254
2023-07-28	102.60	102.95	100.80	102.35	92.588	625,701
2023-07-27	101.80	104.25	101.70	102.80	92.995	1,073,934
2023-07-26	101.65	101.85	100.70	101.25	91.593	448,711
2023-07-25	98.720	101.95	97.900	101.95	92.226	1,120,430
2023-07-24	95.260	98.920	95.260	98.640	89.232	726,890
2023-07-21	95.600	96.780	95.160	96.060	86.898	1,213,373
2023-07-20	97.080	98.140	95.560	96.240	87.060	2,092,745
2023-07-19	96.500	98.040	96.440	98.040	88.689	1,377,480
2023-07-18	99.620	100.00	95.500	96.480	87.278	2,041,811
2023-07-17	97.380	99.620	97.000	99.620	90.118	1,131,755
2023-07-14	98.800	98.920	97.140	98.380	88.996	702,687
2023-07-13	99.840	100.10	99.140	99.380	89.901	565,207
2023-07-12	96.780	100.05	96.500	99.840	90.317	756,957
2023-07-11	96.000	96.680	95.220	96.400	87.205	843,685
2023-07-10	94.700	95.720	93.780	95.080	86.011	466,453
2023-07-07	93.740	94.700	92.180	94.700	85.667	1,014,760
2023-07-06	94.300	94.360	93.100	93.320	84.419	1,586,265
2023-07-05	96.340	96.500	93.420	94.660	85.631	1,272,022
2023-07-04	97.640	98.120	95.580	97.060	87.802	754,230
2023-07-03	97.600	98.760	96.520	98.260	88.888	895,456
2023-06-30	97.500	98.600	97.280	97.640	88.327	640,023
2023-06-29	97.500	98.120	96.920	97.100	87.838	573,904
2023-06-28	96.100	97.480	95.560	97.100	87.838	840,793
2023-06-27	95.260	96.500	94.080	96.140	86.970	1,010,946
2023-06-26	94.300	95.120	91.780	95.000	85.939	1,149,878
2023-06-22	95.420	95.640	93.120	94.180	85.197	1,231,168
2023-06-21	93.000	97.300	92.180	95.920	86.771	1,661,006
2023-06-20	91.260	91.620	89.680	90.860	82.194	746,136
2023-06-19	88.600	93.540	88.280	91.740	82.990	1,703,140

← NewerPage 14 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.