Husqvarna AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	76.800	78.220	76.400	77.140	66.737	2,083,116
2022-07-05	76.280	77.320	74.860	75.820	65.595	1,285,462
2022-07-04	76.260	76.880	75.200	75.820	65.595	924,162
2022-07-01	74.320	77.160	73.900	75.500	65.318	1,360,590
2022-06-30	76.880	76.980	74.660	75.240	65.094	3,188,897
2022-06-29	78.400	79.560	77.140	77.780	67.291	2,052,701
2022-06-28	79.500	81.060	78.720	79.400	68.693	2,067,770
2022-06-27	77.640	79.460	75.360	79.460	68.744	1,998,279
2022-06-23	75.580	76.180	74.560	75.340	65.180	1,094,526
2022-06-22	76.020	76.820	74.960	76.320	66.028	1,503,981
2022-06-21	77.700	78.900	76.960	77.020	66.633	2,319,122
2022-06-20	73.880	78.660	73.860	76.300	66.011	2,869,271
2022-06-17	75.940	78.220	75.700	76.580	66.253	3,183,426
2022-06-16	77.880	77.880	73.640	75.680	65.474	2,330,455
2022-06-15	78.220	78.960	77.060	78.200	67.654	1,864,896
2022-06-14	81.780	81.860	75.900	77.680	67.204	2,430,627
2022-06-13	82.240	83.340	80.500	81.180	70.233	1,450,135
2022-06-10	85.800	86.060	83.040	83.640	72.361	1,355,561
2022-06-09	88.540	88.700	85.120	85.800	74.229	2,290,667
2022-06-08	91.200	91.520	87.180	88.900	76.911	1,599,855
2022-06-07	92.040	92.600	89.120	90.360	78.175	1,328,932
2022-06-03	92.120	93.340	92.040	92.040	79.628	1,162,203
2022-06-02	88.920	91.260	88.880	91.200	78.901	595,595
2022-06-01	89.000	89.740	88.420	88.540	76.600	1,296,662
2022-05-31	90.600	91.100	88.020	88.020	76.150	4,361,227
2022-05-30	90.000	91.300	89.520	90.640	78.417	1,027,791
2022-05-27	85.740	90.500	85.220	89.240	77.206	2,305,591
2022-05-25	85.600	85.960	83.560	83.940	72.620	1,091,421
2022-05-24	86.980	86.980	85.280	85.280	73.780	1,201,324
2022-05-23	87.620	88.680	86.740	87.640	75.821	962,779
2022-05-20	87.920	89.480	85.900	86.400	74.749	1,383,151
2022-05-19	88.000	88.000	83.400	87.040	75.302	2,089,622
2022-05-18	90.860	92.000	88.260	88.260	76.358	1,995,902
2022-05-17	89.640	92.400	89.420	90.860	78.607	1,320,566
2022-05-16	92.300	92.500	88.740	88.760	76.790	1,504,299
2022-05-13	90.280	93.060	90.180	92.300	79.853	888,418
2022-05-12	89.000	90.420	87.540	89.880	77.759	1,958,661
2022-05-11	89.580	91.260	87.840	90.660	78.434	1,640,853
2022-05-10	86.240	91.220	85.860	88.660	76.704	1,541,792
2022-05-09	86.380	86.540	83.500	85.420	73.901	1,458,512
2022-05-06	89.020	89.440	86.040	87.160	75.406	1,737,533
2022-05-05	91.380	93.080	89.440	89.540	77.465	1,145,360
2022-05-04	91.600	92.100	89.280	90.080	77.932	1,179,903
2022-05-03	93.360	93.900	91.500	91.500	79.161	1,293,611
2022-05-02	93.600	93.800	84.460	93.000	80.459	1,785,145
2022-04-29	92.860	95.900	91.740	94.500	81.756	2,252,392
2022-04-28	93.200	94.520	91.500	92.480	80.009	1,684,380
2022-04-27	89.620	92.760	87.840	92.600	80.112	2,194,983
2022-04-26	91.000	92.220	89.160	89.400	77.344	1,809,687
2022-04-25	93.960	94.980	89.980	89.980	77.846	2,128,613
2022-04-22	98.140	99.740	93.760	93.960	81.289	2,351,378
2022-04-21	98.020	99.160	93.080	96.440	83.435	3,705,257
2022-04-20	92.520	95.860	92.000	95.860	82.933	2,232,809
2022-04-19	91.580	92.720	89.400	92.520	80.043	1,189,670
2022-04-14	92.100	92.380	90.400	90.480	78.278	566,892
2022-04-13	92.520	92.520	89.120	90.580	78.365	1,996,344
2022-04-12	89.700	91.800	87.740	91.780	79.403	1,515,771
2022-04-11	93.200	93.500	89.720	90.040	77.898	1,219,527
2022-04-08	92.820	93.540	91.220	93.140	80.580	1,019,017
2022-04-07	92.300	93.560	91.240	92.720	79.351	2,726,581

← NewerPage 19 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.