Husqvarna AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	89.320	89.880	88.200	89.180	80.674	1,921,301
2023-06-15	88.660	89.140	87.380	88.680	80.222	776,009
2023-06-14	88.000	91.180	87.120	89.580	81.036	1,405,468
2023-06-13	85.160	87.100	84.420	86.640	78.376	1,087,476
2023-06-12	84.900	84.900	83.760	84.600	76.531	1,201,862
2023-06-09	84.580	84.880	83.400	84.280	76.241	2,728,082
2023-06-08	86.400	86.560	82.820	84.480	76.422	1,030,747
2023-06-07	87.280	87.460	85.800	86.760	78.485	1,038,704
2023-06-05	86.220	86.820	85.700	85.940	77.743	544,585
2023-06-02	83.480	86.420	83.360	86.220	77.996	861,975
2023-06-01	80.840	82.680	80.540	82.520	74.649	638,038
2023-05-31	81.380	82.000	79.580	80.100	72.460	4,599,586
2023-05-30	85.240	85.800	81.760	82.100	74.269	1,318,794
2023-05-29	86.160	87.340	84.740	85.240	77.110	677,223
2023-05-26	85.580	86.520	85.080	86.160	77.942	782,213
2023-05-25	88.100	88.600	85.100	85.580	77.417	1,417,989
2023-05-24	88.520	88.640	87.780	87.880	79.498	730,666
2023-05-23	90.000	90.180	88.580	88.980	80.493	661,270
2023-05-22	89.000	90.160	88.820	90.060	81.470	849,488
2023-05-19	88.840	90.340	88.640	89.480	80.945	965,164
2023-05-17	87.720	87.780	86.060	87.600	79.245	619,708
2023-05-16	91.500	91.540	86.400	88.160	79.751	1,688,552
2023-05-15	90.640	91.860	90.640	91.720	82.972	474,790
2023-05-12	90.900	91.840	90.420	90.640	81.995	828,836
2023-05-11	89.920	90.620	89.180	90.380	81.759	822,858
2023-05-10	90.260	91.740	88.300	90.180	81.578	724,759
2023-05-09	90.080	90.400	89.080	90.260	81.651	923,964
2023-05-08	90.400	91.180	89.860	90.320	81.705	516,751
2023-05-05	88.860	90.140	88.360	90.060	81.470	468,296
2023-05-04	87.720	89.560	86.960	88.880	80.402	771,518
2023-05-03	88.120	89.840	87.460	87.720	79.353	832,505
2023-05-02	88.720	89.220	87.540	87.860	79.480	912,831
2023-04-28	86.880	88.320	85.840	88.300	79.878	997,121
2023-04-27	85.560	86.420	84.640	85.780	77.598	2,009,360
2023-04-26	86.340	86.380	84.640	85.540	77.381	969,636
2023-04-25	88.820	88.840	86.420	86.760	78.485	1,459,634
2023-04-24	88.740	89.520	87.940	88.820	80.348	1,272,536
2023-04-21	93.500	93.500	87.500	88.540	80.095	1,739,551
2023-04-20	96.000	97.500	91.880	92.660	83.822	3,897,247
2023-04-19	92.960	93.000	89.620	90.000	81.416	1,438,673
2023-04-18	93.000	94.600	92.480	92.960	84.093	922,398
2023-04-17	91.600	92.880	91.380	92.740	83.894	631,812
2023-04-14	89.840	91.260	89.420	91.100	82.411	774,527
2023-04-13	89.600	90.560	89.280	89.500	80.963	642,251
2023-04-12	88.800	91.300	88.500	89.140	80.638	992,271
2023-04-11	87.160	88.280	86.800	88.180	79.769	799,950
2023-04-06	85.680	86.220	85.220	86.200	77.978	549,145
2023-04-05	88.460	88.460	85.400	85.680	77.508	883,436
2023-04-04	89.300	91.320	89.180	89.780	80.312	1,517,140
2023-04-03	89.700	89.980	89.080	89.200	79.793	515,920
2023-03-31	88.600	90.240	88.300	89.840	80.366	1,194,328
2023-03-30	85.100	88.340	85.000	88.280	78.970	1,245,438
2023-03-29	84.000	85.000	83.680	85.000	76.036	1,350,756
2023-03-28	83.760	84.700	82.740	83.360	74.569	847,839
2023-03-27	82.520	84.560	81.880	83.160	74.390	831,895
2023-03-24	83.500	83.580	80.720	81.060	72.512	1,077,519
2023-03-23	83.800	84.500	82.360	84.240	75.356	734,270
2023-03-22	85.420	85.920	84.320	84.580	75.660	1,077,345
2023-03-21	85.900	86.600	84.560	85.420	76.412	658,071
2023-03-20	81.500	85.580	80.960	85.080	76.108	1,293,418

← NewerPage 15 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.