Husqvarna AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	84.600	86.080	81.460	81.920	73.281	1,642,441
2023-03-16	84.880	85.000	82.280	84.600	75.678	696,501
2023-03-15	88.880	88.880	82.320	83.280	74.497	1,734,393
2023-03-14	88.080	89.140	87.140	88.420	79.095	797,549
2023-03-13	90.720	90.920	86.440	88.120	78.827	1,283,399
2023-03-10	91.100	91.520	89.560	90.460	80.920	1,035,296
2023-03-09	91.440	92.780	90.140	92.300	82.566	630,255
2023-03-08	91.000	92.100	90.900	91.920	82.226	532,452
2023-03-07	92.580	92.900	91.240	91.440	81.797	1,168,516
2023-03-06	94.180	94.540	92.720	93.100	83.282	843,861
2023-03-03	93.240	94.200	92.980	93.880	83.980	738,512
2023-03-02	91.760	93.120	91.500	92.940	83.139	818,026
2023-03-01	92.920	93.260	92.240	92.340	82.602	1,022,059
2023-02-28	92.800	92.980	91.760	92.920	83.121	1,793,717
2023-02-27	91.460	93.660	91.300	93.000	83.192	837,896
2023-02-24	92.200	92.900	90.680	91.340	81.707	783,498
2023-02-23	90.940	92.760	90.860	91.840	82.155	1,025,254
2023-02-22	90.600	92.080	90.220	90.840	81.260	947,891
2023-02-21	92.300	92.940	90.840	90.860	81.278	755,841
2023-02-20	92.000	92.940	91.860	92.680	82.906	858,313
2023-02-17	91.860	92.500	90.140	92.000	82.298	1,019,881
2023-02-16	91.800	92.740	91.200	92.740	82.960	1,622,919
2023-02-15	90.180	91.380	89.940	91.000	81.403	1,108,471
2023-02-14	91.060	91.900	90.240	90.580	81.028	1,141,143
2023-02-13	90.000	91.340	89.880	90.680	81.117	773,358
2023-02-10	90.180	90.500	87.820	89.540	80.097	1,460,038
2023-02-09	91.000	92.040	90.620	90.940	81.350	2,014,548
2023-02-08	90.420	92.220	89.920	90.040	80.545	1,441,735
2023-02-07	90.080	90.760	89.120	89.580	80.133	1,165,232
2023-02-06	92.020	92.020	89.100	90.080	80.580	1,003,088
2023-02-03	90.500	92.380	90.460	92.260	82.530	1,814,056
2023-02-02	90.720	93.220	90.000	91.480	81.833	2,623,190
2023-02-01	87.700	94.780	87.660	92.100	82.387	3,561,572
2023-01-31	89.000	89.380	86.640	88.560	79.221	1,721,101
2023-01-30	88.340	90.560	87.520	89.620	80.169	2,036,222
2023-01-27	81.000	92.380	80.020	88.960	79.578	7,131,524
2023-01-26	79.920	80.460	79.140	79.820	71.402	1,075,181
2023-01-25	79.880	80.380	78.820	79.320	70.955	1,542,952
2023-01-24	80.640	80.880	79.820	80.480	71.993	804,288
2023-01-23	79.660	80.860	79.500	80.520	72.029	607,556
2023-01-20	79.240	80.060	78.360	79.000	70.669	715,524
2023-01-19	80.600	80.980	77.980	77.980	69.756	1,030,712
2023-01-18	82.260	82.260	79.660	81.400	72.816	1,153,448
2023-01-17	83.960	84.100	81.260	81.880	73.245	1,036,110
2023-01-16	82.500	83.820	82.000	83.700	74.873	330,048
2023-01-13	81.740	83.160	81.400	82.220	73.549	696,218
2023-01-12	80.900	82.520	79.980	81.740	73.120	1,052,038
2023-01-11	79.720	81.740	78.120	80.780	72.261	2,389,844
2023-01-10	80.700	80.720	78.640	79.700	71.295	1,461,184
2023-01-09	77.100	82.580	76.960	82.440	73.746	1,697,040
2023-01-05	75.760	76.720	75.380	75.820	67.824	725,771
2023-01-04	74.840	76.280	73.820	76.100	68.075	1,477,227
2023-01-03	75.620	76.580	75.160	75.980	67.967	1,083,561
2023-01-02	74.360	75.840	73.740	75.840	67.842	477,500
2022-12-30	74.320	74.740	73.120	73.120	65.409	631,695
2022-12-29	72.940	74.640	72.940	74.600	66.733	541,186
2022-12-28	74.280	74.620	73.300	73.540	65.785	614,182
2022-12-27	74.000	74.740	73.560	74.380	66.536	581,529
2022-12-23	73.260	74.680	73.040	73.700	65.928	751,152
2022-12-22	72.400	74.180	72.140	73.100	65.391	1,306,662

← NewerPage 16 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.