Husqvarna AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	46.010	46.690	45.750	46.650	46.087	1,004,245
2026-02-02	45.440	46.320	45.030	46.010	45.455	751,159
2026-01-30	45.000	45.760	44.990	45.630	45.079	1,213,263
2026-01-29	45.390	45.450	44.350	44.770	44.230	1,097,009
2026-01-28	45.460	45.750	44.390	45.400	44.852	875,445
2026-01-27	45.920	46.180	45.160	45.480	44.931	438,881
2026-01-26	45.850	45.910	45.160	45.570	45.020	609,376
2026-01-23	46.570	46.780	45.520	46.000	45.445	403,107
2026-01-22	46.110	47.200	46.000	46.550	45.988	1,097,838
2026-01-21	44.310	45.470	44.070	45.330	44.783	812,470
2026-01-20	44.500	44.510	43.640	43.820	43.291	529,858
2026-01-19	46.580	46.960	44.690	44.700	44.161	1,370,960
2026-01-16	48.140	48.140	47.510	48.010	47.431	791,269
2026-01-15	46.670	48.480	46.670	48.140	47.559	1,080,897
2026-01-14	46.120	46.660	45.510	46.420	45.860	736,523
2026-01-13	46.380	46.580	45.710	46.120	45.563	430,784
2026-01-12	47.000	47.000	46.120	46.270	45.712	423,693
2026-01-09	46.200	47.470	46.090	47.030	46.462	873,900
2026-01-08	47.000	47.000	45.810	46.200	45.642	925,419
2026-01-07	46.700	47.110	46.080	47.000	46.433	1,170,488
2026-01-05	46.560	47.370	45.830	45.830	45.277	486,008
2026-01-02	46.500	46.560	45.590	46.560	45.998	727,535
2025-12-30	46.450	46.700	46.170	46.510	45.949	511,635
2025-12-29	45.380	46.660	45.380	46.490	45.929	618,669
2025-12-23	45.490	45.690	45.170	45.380	44.832	509,258
2025-12-22	45.200	45.700	45.010	45.450	44.902	379,573
2025-12-19	45.820	45.980	45.000	45.270	44.724	1,337,468
2025-12-18	46.000	46.200	45.520	46.110	45.554	607,947
2025-12-17	46.720	46.840	46.010	46.080	45.524	729,588
2025-12-16	46.900	47.210	46.500	46.910	46.344	515,843
2025-12-15	47.530	47.860	46.830	46.900	46.334	672,417
2025-12-12	47.000	48.750	46.810	47.670	47.095	1,228,350
2025-12-11	45.660	47.020	45.450	47.020	46.453	1,144,228
2025-12-10	46.050	46.060	44.690	45.510	44.961	2,211,805
2025-12-09	45.790	46.700	45.610	46.050	45.494	1,169,436
2025-12-08	46.000	46.120	45.520	45.790	45.237	821,184
2025-12-05	45.770	46.500	45.730	46.100	45.544	1,359,957
2025-12-04	44.800	45.850	44.750	45.770	45.218	620,109
2025-12-03	44.800	45.010	44.380	44.670	44.131	436,422
2025-12-02	45.310	45.390	44.580	44.810	44.269	423,885
2025-12-01	45.000	45.290	44.650	45.180	44.635	846,076
2025-11-28	45.200	45.510	44.960	45.100	44.556	1,281,135
2025-11-27	44.600	45.200	44.600	45.200	44.655	445,380
2025-11-26	44.970	45.100	44.120	44.530	43.993	841,735
2025-11-25	44.300	45.090	43.780	44.960	44.417	503,391
2025-11-24	44.170	44.740	43.850	44.310	43.775	787,785
2025-11-21	43.500	44.070	43.150	43.990	43.459	789,386
2025-11-20	44.970	44.970	43.500	43.530	43.005	812,965
2025-11-19	42.740	44.890	42.740	44.470	43.933	1,702,703
2025-11-18	43.360	43.360	42.430	42.590	42.076	1,137,562
2025-11-17	44.350	44.420	43.400	43.450	42.926	520,605
2025-11-14	45.250	45.250	44.000	44.390	43.854	734,946
2025-11-13	45.680	45.680	45.280	45.370	44.822	587,929
2025-11-12	45.650	45.710	45.010	45.480	44.931	1,001,435
2025-11-11	45.080	45.730	45.060	45.470	44.921	881,909
2025-11-10	44.640	45.110	44.440	45.080	44.536	842,075
2025-11-07	44.310	44.580	43.660	44.190	43.657	997,485
2025-11-06	44.520	45.520	43.880	44.310	43.775	2,079,539
2025-11-05	43.980	44.660	43.820	44.570	44.032	693,790
2025-11-04	44.700	44.740	43.900	44.210	43.676	1,489,507

← NewerPage 4 of 22 · 1,261 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.