Husqvarna AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	44.190	44.640	43.570	43.610	43.610	1,465,026
2026-04-28	44.480	44.560	43.550	43.990	43.990	3,331,151
2026-04-27	44.860	45.620	44.250	44.560	44.560	2,563,469
2026-04-24	45.400	45.830	44.190	44.850	44.850	2,508,196
2026-04-23	43.900	45.960	43.130	45.540	45.540	5,705,020
2026-04-22	40.520	40.520	39.730	39.730	39.730	1,577,904
2026-04-21	40.750	41.120	40.410	40.410	40.410	650,202
2026-04-20	41.060	41.290	40.570	40.750	40.750	1,100,801
2026-04-17	40.920	42.090	40.790	41.730	41.730	1,496,995
2026-04-16	41.320	41.690	41.160	41.430	40.930	651,402
2026-04-15	41.200	42.130	41.200	41.270	40.772	1,529,916
2026-04-14	39.860	40.730	39.690	40.380	39.893	956,367
2026-04-13	40.080	40.080	39.560	39.560	39.083	943,724
2026-04-10	39.070	40.440	39.070	40.380	39.893	1,787,261
2026-04-09	38.980	39.080	38.520	39.010	38.539	1,196,992
2026-04-08	39.160	39.290	38.690	39.020	38.549	1,863,349
2026-04-07	38.170	38.470	36.910	37.400	36.949	1,450,856
2026-04-02	37.130	37.610	37.090	37.240	36.791	631,092
2026-04-01	38.200	38.200	37.410	37.990	37.532	890,449
2026-03-31	37.060	37.530	36.890	37.030	36.583	1,632,169
2026-03-30	36.970	37.270	36.220	36.790	36.346	1,030,836
2026-03-27	36.870	37.240	36.550	36.980	36.534	682,457
2026-03-26	36.840	37.570	36.750	37.110	36.662	1,594,237
2026-03-25	36.980	37.250	36.660	37.100	36.652	1,276,513
2026-03-24	36.200	36.830	35.890	36.710	36.267	1,155,561
2026-03-23	34.310	36.500	34.190	36.160	35.724	1,272,554
2026-03-20	36.110	36.250	35.060	35.140	34.716	939,493
2026-03-19	36.650	36.890	35.720	35.730	35.299	1,156,677
2026-03-18	37.280	37.670	36.800	36.990	36.544	1,345,682
2026-03-17	37.400	37.530	36.980	36.980	36.534	1,111,087
2026-03-16	37.820	38.000	37.320	37.420	36.968	946,435
2026-03-13	38.200	38.280	37.400	37.570	37.117	2,188,861
2026-03-12	39.800	40.090	37.900	38.460	37.996	2,049,762
2026-03-11	40.400	40.400	39.620	39.740	39.260	1,134,073
2026-03-10	40.200	40.690	39.930	40.460	39.972	1,324,632
2026-03-09	39.800	40.050	39.200	39.280	38.806	1,501,650
2026-03-06	41.590	41.650	40.520	41.030	40.535	1,121,260
2026-03-05	41.180	41.620	40.480	41.050	40.555	994,711
2026-03-04	40.460	41.700	40.120	41.120	40.624	1,232,526
2026-03-03	41.840	41.840	39.500	39.720	39.241	1,721,884
2026-03-02	42.420	42.820	41.700	41.850	41.345	1,204,947
2026-02-27	43.180	43.640	42.870	43.500	42.975	1,511,498
2026-02-26	43.310	43.590	42.920	43.430	42.906	668,738
2026-02-25	43.560	43.980	43.260	43.310	42.787	916,261
2026-02-24	43.000	44.290	42.950	43.600	43.074	621,867
2026-02-23	43.800	43.990	43.000	43.000	42.481	547,226
2026-02-20	44.090	44.500	43.500	43.670	43.143	1,248,093
2026-02-19	43.950	44.220	43.770	43.770	43.242	546,441
2026-02-18	44.610	44.630	43.900	43.970	43.439	841,028
2026-02-17	44.550	44.990	44.340	44.830	44.289	512,259
2026-02-16	44.840	45.090	44.200	44.550	44.012	620,025
2026-02-13	45.000	45.200	44.200	44.690	44.151	1,400,148
2026-02-12	45.580	46.320	45.210	45.250	44.704	1,032,129
2026-02-11	45.400	46.070	44.970	45.330	44.783	869,868
2026-02-10	44.540	45.870	44.490	45.720	45.168	1,138,674
2026-02-09	44.170	44.730	43.830	44.140	43.607	613,223
2026-02-06	43.620	44.330	43.040	44.170	43.637	1,163,999
2026-02-05	43.320	43.750	42.460	43.590	43.064	1,871,359
2026-02-04	44.440	44.500	40.620	42.740	42.224	8,889,377
2026-02-03	46.010	46.690	45.750	46.650	46.087	1,004,245

← NewerPage 3 of 21 · 1,257 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.