Husqvarna AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	94.800	95.360	90.260	92.020	78.752	2,013,571
2022-04-05	98.760	98.960	94.540	94.600	80.960	1,485,952
2022-04-04	98.520	98.660	96.700	98.360	84.178	911,436
2022-04-01	98.740	99.100	97.140	98.100	83.955	962,319
2022-03-31	101.80	102.15	98.240	98.660	84.435	1,509,337
2022-03-30	101.55	102.10	98.960	101.10	86.523	2,492,883
2022-03-29	97.100	102.60	96.180	101.55	86.908	2,219,169
2022-03-28	91.440	96.280	91.440	95.960	82.124	2,665,891
2022-03-25	91.480	99.320	91.400	96.720	82.774	3,859,548
2022-03-24	103.55	103.95	100.25	100.25	85.795	1,875,221
2022-03-23	107.75	108.10	103.75	104.15	89.133	1,233,084
2022-03-22	108.95	108.95	106.30	107.00	91.572	1,175,707
2022-03-21	107.70	109.80	106.25	108.70	93.027	916,220
2022-03-18	107.00	108.45	104.65	107.75	92.214	2,551,705
2022-03-17	113.25	114.10	107.90	109.20	93.455	1,844,071
2022-03-16	112.00	113.55	111.30	112.55	96.322	1,490,876
2022-03-15	110.25	111.70	108.00	109.95	94.097	784,514
2022-03-14	106.10	113.85	105.35	111.10	95.081	1,174,812
2022-03-11	107.40	108.60	104.85	105.25	90.074	1,458,852
2022-03-10	110.20	110.70	106.25	106.85	91.444	833,724
2022-03-09	106.05	109.40	104.65	109.40	93.626	1,136,768
2022-03-08	101.70	106.35	100.70	103.95	88.962	958,243
2022-03-07	101.40	105.55	99.160	103.50	88.577	1,631,198
2022-03-04	106.60	107.25	104.75	105.25	90.074	1,440,817
2022-03-03	110.30	112.40	107.95	108.15	92.556	948,817
2022-03-02	111.60	112.90	108.50	110.55	94.610	2,096,816
2022-03-01	113.45	114.25	111.65	112.90	96.621	1,073,549
2022-02-28	110.35	115.00	110.35	114.45	97.948	2,190,825
2022-02-25	110.70	113.40	109.70	113.35	97.007	1,140,600
2022-02-24	108.05	110.60	105.80	109.40	93.626	2,342,734
2022-02-23	114.10	115.00	112.05	112.25	96.065	739,008
2022-02-22	111.75	115.35	110.60	113.90	97.477	805,458
2022-02-21	116.15	116.75	112.95	114.50	97.991	1,089,195
2022-02-18	119.75	119.75	115.05	115.15	98.547	941,268
2022-02-17	122.20	123.40	119.10	119.75	102.48	741,204
2022-02-16	122.85	123.95	121.25	122.00	104.41	1,314,370
2022-02-15	120.80	124.15	120.80	122.30	104.67	1,168,558
2022-02-14	121.45	122.35	120.25	121.30	103.81	1,152,689
2022-02-11	122.65	125.15	122.10	124.10	106.21	1,145,896
2022-02-10	126.15	126.75	123.25	124.05	106.16	1,395,575
2022-02-09	123.05	127.55	122.90	125.70	107.58	1,659,510
2022-02-08	120.65	122.50	119.50	122.00	104.41	1,342,425
2022-02-07	124.55	125.30	118.80	120.65	103.25	2,440,978
2022-02-04	129.35	130.00	122.85	123.40	105.61	1,957,930
2022-02-03	134.10	135.15	124.15	129.10	110.49	3,989,985
2022-02-02	130.30	132.15	129.80	131.10	112.20	1,673,266
2022-02-01	130.00	130.45	127.60	129.05	110.44	1,677,406
2022-01-31	127.30	130.75	127.05	128.75	110.19	1,661,255
2022-01-28	126.50	126.75	123.95	125.95	107.79	1,455,809
2022-01-27	124.95	128.10	122.65	126.85	108.56	1,052,981
2022-01-26	125.60	128.25	124.80	127.45	109.07	1,010,395
2022-01-25	122.90	125.25	122.70	124.80	106.81	1,186,949
2022-01-24	126.95	127.45	120.55	122.00	104.41	1,544,197
2022-01-21	128.55	128.95	126.00	127.35	108.99	1,477,041
2022-01-20	130.25	130.50	124.90	130.50	111.68	892,745
2022-01-19	128.30	131.35	127.50	129.75	111.04	1,217,422
2022-01-18	131.30	131.40	127.00	129.65	110.96	1,303,795
2022-01-17	133.70	133.95	130.90	131.30	112.37	904,742
2022-01-14	140.10	140.50	131.80	133.10	113.91	1,456,473
2022-01-13	141.00	142.35	140.10	140.80	120.50	407,086

← NewerPage 20 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.