Husqvarna AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	61.200	63.440	60.660	63.120	54.608	1,873,579
2022-09-27	62.000	63.120	61.320	62.220	53.829	1,181,256
2022-09-26	60.600	62.600	60.500	61.460	53.172	1,736,015
2022-09-23	62.180	62.360	60.740	61.500	53.206	1,866,239
2022-09-22	62.880	63.120	62.120	62.280	53.881	1,296,886
2022-09-21	63.500	64.200	62.840	64.000	55.369	1,053,039
2022-09-20	65.820	65.820	63.200	63.980	55.352	1,969,400
2022-09-19	64.800	66.180	63.860	65.500	56.667	1,697,874
2022-09-16	65.620	65.700	64.200	64.740	56.010	2,311,112
2022-09-15	67.860	68.560	66.360	66.460	57.498	1,929,139
2022-09-14	66.400	67.640	65.700	66.960	57.930	1,877,532
2022-09-13	70.600	71.020	66.460	67.160	58.103	2,102,149
2022-09-12	71.260	71.400	68.960	70.520	61.010	2,609,359
2022-09-09	68.520	71.740	68.500	71.040	61.460	2,208,814
2022-09-08	69.200	69.900	66.940	68.380	59.159	901,434
2022-09-07	69.000	69.260	67.240	69.000	59.695	1,758,015
2022-09-06	68.520	70.400	68.520	69.680	60.283	1,179,075
2022-09-05	70.000	70.600	68.580	68.700	59.435	889,017
2022-09-02	70.840	72.140	70.260	71.800	62.117	1,449,631
2022-09-01	71.340	71.460	69.560	69.640	60.249	2,113,092
2022-08-31	74.280	74.280	72.000	72.000	62.290	2,602,201
2022-08-30	72.640	74.860	72.200	73.000	63.156	1,819,712
2022-08-29	71.400	72.500	70.520	72.260	62.515	988,143
2022-08-26	73.820	74.260	71.820	72.000	62.290	1,976,272
2022-08-25	72.760	73.520	70.540	73.320	63.432	2,548,932
2022-08-24	72.500	73.560	71.680	72.200	62.464	983,499
2022-08-23	73.060	75.880	72.740	73.000	63.156	582,215
2022-08-22	75.560	76.200	73.180	73.180	63.311	1,038,144
2022-08-19	78.100	78.540	75.400	75.560	65.370	948,982
2022-08-18	75.780	79.160	75.780	78.660	68.052	1,094,740
2022-08-17	79.340	79.360	75.700	76.080	65.820	1,017,224
2022-08-16	78.920	79.240	77.580	79.140	68.468	850,633
2022-08-15	78.700	79.620	77.920	78.600	68.000	611,048
2022-08-12	79.240	80.100	78.640	78.860	68.225	673,605
2022-08-11	80.240	80.420	78.220	79.220	68.537	539,373
2022-08-10	75.400	79.200	74.560	79.000	68.346	842,877
2022-08-09	78.600	79.020	75.400	75.400	65.232	1,058,308
2022-08-08	77.800	79.560	77.620	78.680	68.070	608,280
2022-08-05	79.260	80.420	77.240	77.440	66.997	807,947
2022-08-04	78.380	79.660	78.360	79.220	68.537	583,368
2022-08-03	78.000	79.080	77.380	78.280	67.724	792,740
2022-08-02	79.800	80.040	76.940	77.880	67.378	821,699
2022-08-01	80.700	80.980	78.760	80.520	69.662	842,081
2022-07-29	78.000	81.360	77.700	80.720	69.835	1,349,687
2022-07-28	76.020	79.060	76.020	77.580	67.118	1,916,678
2022-07-27	77.120	78.120	75.740	75.740	65.526	1,625,360
2022-07-26	79.980	80.060	76.980	77.140	66.737	1,007,017
2022-07-25	80.980	81.380	80.020	80.020	69.229	739,761
2022-07-22	80.000	81.920	78.820	81.500	70.509	843,728
2022-07-21	77.880	80.540	76.820	80.520	69.662	1,233,492
2022-07-20	79.460	79.900	78.100	78.460	67.879	1,452,290
2022-07-19	76.520	79.440	76.100	78.800	68.173	1,189,276
2022-07-18	75.340	77.060	74.540	76.680	66.339	2,248,522
2022-07-15	78.200	79.920	75.100	76.420	66.114	3,887,398
2022-07-14	82.240	82.400	79.000	79.420	68.710	2,083,962
2022-07-13	81.860	83.700	81.240	82.600	71.461	2,322,936
2022-07-12	79.400	83.000	78.840	83.000	71.807	1,866,174
2022-07-11	80.380	81.660	79.780	80.280	69.454	762,871
2022-07-08	80.560	82.140	80.000	81.860	70.821	1,406,868
2022-07-07	77.920	81.360	77.300	81.000	70.077	2,220,010

← NewerPage 18 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.