Husqvarna AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	37.510	38.000	37.510	37.770	37.770	1,319,159
2026-07-24	36.750	37.240	36.720	37.130	37.130	476,012
2026-07-23	36.390	37.240	36.160	36.640	36.640	1,081,485
2026-07-22	35.500	36.350	35.240	36.350	36.350	1,144,506
2026-07-21	36.630	36.760	35.020	35.590	35.590	1,590,389
2026-07-20	36.230	36.980	35.940	36.630	36.630	1,465,690
2026-07-17	35.500	37.790	35.500	36.500	36.500	3,445,924
2026-07-16	37.000	38.520	36.850	37.480	37.480	2,369,497
2026-07-15	36.500	37.160	36.220	36.940	36.940	1,585,794
2026-07-14	35.400	36.470	35.310	36.320	36.320	1,552,520
2026-07-13	35.200	35.710	35.200	35.710	35.710	950,705
2026-07-10	35.300	35.780	35.100	35.630	35.630	674,054
2026-07-09	35.300	35.360	34.970	35.280	35.280	910,683
2026-07-08	36.740	36.740	35.000	35.000	35.000	1,535,685
2026-07-07	36.990	37.370	36.690	36.740	36.740	1,029,619
2026-07-06	37.270	37.550	36.940	36.960	36.960	615,815
2026-07-03	36.570	37.520	36.570	37.270	37.270	936,960
2026-07-02	36.500	36.850	36.260	36.360	36.360	1,417,905
2026-07-01	37.600	37.690	36.210	36.260	36.260	3,231,390
2026-06-30	37.700	38.150	37.260	37.760	37.760	1,825,006
2026-06-29	38.000	38.530	37.290	37.480	37.480	1,480,172
2026-06-26	37.980	38.460	37.520	37.860	37.860	1,248,356
2026-06-25	37.700	38.050	37.320	37.740	37.740	1,894,720
2026-06-24	36.470	37.530	36.350	37.330	37.330	1,709,331
2026-06-23	37.150	37.780	36.220	36.450	36.450	1,945,355
2026-06-22	38.590	38.630	38.100	38.420	38.420	880,431
2026-06-18	38.800	38.880	37.800	38.860	38.860	2,175,405
2026-06-17	40.060	40.070	38.200	38.670	38.670	1,843,576
2026-06-16	41.670	41.700	40.350	40.530	40.530	1,650,886
2026-06-15	42.370	42.800	41.530	41.680	41.680	984,848
2026-06-12	41.000	41.770	40.500	41.310	41.310	1,282,169
2026-06-11	40.400	40.610	39.940	40.280	40.280	614,230
2026-06-10	41.340	41.340	40.150	40.400	40.400	768,217
2026-06-09	41.580	42.090	41.250	41.340	41.340	665,664
2026-06-08	40.910	41.650	40.700	41.580	41.580	890,148
2026-06-05	41.600	42.400	41.460	41.550	41.550	737,956
2026-06-04	42.130	42.800	41.750	41.820	41.820	997,230
2026-06-03	42.450	42.650	42.070	42.100	42.100	492,176
2026-06-02	42.200	42.890	41.820	42.480	42.480	837,469
2026-06-01	43.380	43.380	42.060	42.060	42.060	1,415,126
2026-05-29	42.030	43.480	41.800	43.400	43.400	1,692,135
2026-05-28	42.930	42.930	41.630	42.150	42.150	987,570
2026-05-27	43.330	43.490	42.920	42.930	42.930	863,166
2026-05-26	44.440	44.440	43.250	43.480	43.480	592,889
2026-05-25	43.200	44.430	43.200	44.310	44.310	643,946
2026-05-22	42.350	43.170	42.350	43.170	43.170	958,119
2026-05-21	42.750	42.800	41.920	42.430	42.430	1,402,543
2026-05-20	42.860	43.070	41.970	42.740	42.740	966,715
2026-05-19	42.430	43.570	42.400	42.600	42.600	995,830
2026-05-18	43.000	43.000	41.340	42.430	42.430	1,689,936
2026-05-15	44.500	44.730	43.040	43.040	43.040	1,420,320
2026-05-13	43.960	44.200	43.560	44.170	44.170	463,284
2026-05-12	44.200	44.690	43.710	43.960	43.960	650,191
2026-05-11	44.680	45.220	44.210	44.650	44.650	678,728
2026-05-08	44.220	44.970	44.030	44.910	44.910	810,754
2026-05-07	44.520	45.690	44.150	44.150	44.150	1,756,168
2026-05-06	42.600	44.440	42.540	44.380	44.380	1,617,916
2026-05-05	43.200	43.640	42.480	42.480	42.480	1,293,088
2026-05-04	44.200	44.200	43.060	43.060	43.060	997,232
2026-04-30	43.200	44.000	43.200	44.000	44.000	1,174,644

← NewerPage 2 of 21 · 1,260 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.