Husqvarna AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	72.040	72.660	71.580	72.400	64.765	867,615
2022-12-20	72.000	72.280	70.880	71.620	64.067	987,800
2022-12-19	73.640	74.340	72.460	72.880	65.194	798,602
2022-12-16	74.280	74.720	73.200	73.340	65.606	2,558,567
2022-12-15	77.000	77.000	73.900	74.340	66.500	1,940,435
2022-12-14	80.000	80.000	77.880	78.060	69.828	1,665,492
2022-12-13	80.060	81.560	78.540	79.940	71.510	1,895,992
2022-12-12	80.800	81.040	78.820	79.480	71.098	750,373
2022-12-09	80.200	81.500	80.200	81.100	72.547	888,043
2022-12-08	80.100	80.620	79.100	79.720	71.313	1,181,937
2022-12-07	82.300	83.100	79.900	80.000	71.563	1,505,289
2022-12-06	83.100	83.800	82.700	82.880	74.140	1,282,416
2022-12-05	82.920	84.220	82.580	83.420	74.623	834,415
2022-12-02	82.340	83.600	81.780	82.660	73.943	993,653
2022-12-01	82.100	83.620	81.400	82.340	73.657	1,600,957
2022-11-30	80.800	81.960	80.500	80.940	72.404	3,163,781
2022-11-29	80.320	81.200	79.640	80.320	71.850	966,809
2022-11-28	81.140	81.520	79.700	79.700	71.295	768,852
2022-11-25	80.780	81.780	80.080	81.240	72.673	646,235
2022-11-24	79.900	82.760	79.720	80.780	72.261	1,364,522
2022-11-23	78.660	80.280	78.560	79.860	71.438	2,236,750
2022-11-22	76.540	78.800	76.500	78.340	70.078	1,476,960
2022-11-21	80.000	80.000	76.740	76.860	68.755	1,583,739
2022-11-18	77.760	80.460	77.580	80.060	71.617	1,672,920
2022-11-17	76.220	78.100	75.540	76.960	68.844	1,639,716
2022-11-16	80.620	81.340	76.300	76.300	68.254	1,347,244
2022-11-15	81.660	82.560	78.960	80.620	72.118	1,927,198
2022-11-14	80.840	82.160	79.940	81.540	72.941	2,605,764
2022-11-11	76.860	80.980	76.340	80.820	72.297	3,032,520
2022-11-10	72.400	76.260	71.360	76.160	68.128	2,827,252
2022-11-09	72.000	74.180	71.780	73.400	65.659	1,752,787
2022-11-08	69.280	72.720	68.880	72.420	64.783	3,116,607
2022-11-07	67.120	69.400	66.700	69.240	61.938	1,442,665
2022-11-04	66.000	67.380	65.580	67.380	60.274	679,478
2022-11-03	65.560	66.360	65.040	65.940	58.986	1,680,983
2022-11-02	65.740	67.080	65.500	66.640	59.612	2,070,169
2022-11-01	66.360	67.220	64.620	65.320	58.431	1,121,622
2022-10-31	66.360	66.360	64.280	65.600	58.682	1,422,015
2022-10-28	65.920	66.320	64.820	66.280	59.290	1,446,667
2022-10-27	64.580	67.840	64.000	67.000	59.934	2,297,554
2022-10-26	63.880	64.800	62.920	64.800	57.966	1,569,579
2022-10-25	61.680	63.980	60.640	63.880	57.143	2,462,047
2022-10-24	60.640	61.720	57.400	61.020	54.585	3,612,367
2022-10-21	59.400	62.760	58.800	60.320	53.959	4,102,241
2022-10-20	63.620	63.980	62.340	63.420	56.732	1,943,871
2022-10-19	64.960	65.460	63.760	63.760	57.036	2,127,934
2022-10-18	63.780	65.480	63.540	64.920	58.074	1,913,196
2022-10-17	62.280	63.020	60.780	62.900	56.267	1,451,886
2022-10-14	62.720	62.720	61.180	62.040	55.497	1,744,230
2022-10-13	59.280	61.300	59.020	61.300	54.835	2,112,218
2022-10-12	60.840	61.540	59.760	60.300	53.941	1,787,160
2022-10-11	60.080	60.840	59.400	60.560	54.173	1,902,820
2022-10-10	58.160	61.700	58.000	60.620	54.227	1,738,137
2022-10-07	62.220	62.420	60.660	60.860	52.653	1,767,334
2022-10-06	63.400	63.880	62.240	62.600	54.158	1,231,680
2022-10-05	65.820	65.820	62.380	62.720	54.262	1,062,092
2022-10-04	64.280	65.920	63.900	65.920	57.030	1,672,731
2022-10-03	61.500	63.140	59.880	63.140	54.625	1,417,658
2022-09-30	61.560	62.480	61.040	62.100	53.726	1,445,990
2022-09-29	63.400	63.500	60.140	61.060	52.826	1,288,060

← NewerPage 17 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.