Husqvarna AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	45.040	45.290	44.630	44.810	44.269	957,314
2025-10-31	46.390	46.500	45.300	45.300	44.753	921,402
2025-10-30	46.350	46.710	46.100	46.390	45.830	795,144
2025-10-29	46.660	46.950	46.480	46.750	45.692	1,650,428
2025-10-28	47.200	47.200	46.510	46.690	45.633	1,125,688
2025-10-27	47.800	47.840	47.170	47.200	46.132	810,094
2025-10-24	47.100	47.800	46.800	47.550	46.474	1,417,388
2025-10-23	46.370	47.300	46.270	46.800	45.741	2,519,276
2025-10-22	46.420	47.300	46.160	46.710	45.653	2,790,638
2025-10-21	47.370	47.840	45.650	47.830	46.747	6,535,994
2025-10-20	50.940	51.660	50.500	51.460	50.295	965,362
2025-10-17	50.300	50.880	49.300	50.880	49.728	559,131
2025-10-16	50.260	50.640	50.020	50.380	49.240	513,690
2025-10-15	49.100	50.560	49.100	50.260	49.122	640,154
2025-10-14	48.950	49.500	48.570	48.630	47.529	860,813
2025-10-13	48.870	49.630	48.790	49.500	48.380	573,719
2025-10-10	49.660	50.120	48.870	48.870	47.764	683,232
2025-10-09	50.460	50.880	49.570	49.570	48.448	833,151
2025-10-08	51.080	51.320	50.120	50.500	49.357	666,172
2025-10-07	51.800	52.100	51.020	51.140	49.983	543,088
2025-10-06	52.200	52.200	51.400	51.860	50.686	637,563
2025-10-03	52.280	52.740	51.840	52.240	51.058	554,249
2025-10-02	51.300	52.500	51.300	52.280	51.097	1,030,540
2025-10-01	50.140	50.960	50.140	50.820	49.670	653,963
2025-09-30	50.320	50.380	49.880	50.140	49.005	553,263
2025-09-29	49.390	50.240	49.330	50.140	49.005	893,009
2025-09-26	49.210	49.860	49.210	49.310	48.194	676,955
2025-09-25	48.670	49.160	48.180	49.030	47.920	816,218
2025-09-24	49.530	49.530	48.610	48.720	47.617	646,014
2025-09-23	48.850	50.080	48.350	49.750	48.624	765,939
2025-09-22	50.020	50.020	48.920	49.180	48.067	870,243
2025-09-19	50.420	50.580	49.500	50.020	48.888	2,592,960
2025-09-18	51.000	51.000	50.200	50.500	49.357	1,129,395
2025-09-17	50.300	50.720	50.040	50.440	49.298	718,474
2025-09-16	50.980	51.120	50.260	50.260	49.122	653,931
2025-09-15	51.400	52.000	50.900	50.940	49.787	730,747
2025-09-12	51.520	51.880	50.960	51.220	50.061	666,585
2025-09-11	51.480	51.920	51.120	51.660	50.491	749,302
2025-09-10	52.060	52.280	51.400	51.660	50.491	494,673
2025-09-09	52.020	52.860	51.820	52.060	50.882	672,249
2025-09-08	52.500	52.740	51.680	52.040	50.862	782,634
2025-09-05	52.700	53.100	52.020	52.420	51.234	449,092
2025-09-04	52.520	52.600	51.560	52.520	51.331	658,239
2025-09-03	52.060	52.960	52.060	52.520	51.331	789,999
2025-09-02	52.820	53.200	51.860	52.000	50.823	609,972
2025-09-01	53.580	54.040	52.800	52.800	51.605	709,385
2025-08-29	54.580	54.760	53.680	53.680	52.465	675,786
2025-08-28	55.000	55.680	54.360	54.620	53.384	452,252
2025-08-27	55.020	55.460	54.780	55.000	53.755	597,814
2025-08-26	56.500	56.600	55.000	55.200	53.951	975,982
2025-08-25	57.700	57.700	56.340	56.660	55.378	577,470
2025-08-22	57.240	57.860	56.660	57.800	56.492	413,396
2025-08-21	57.260	57.440	56.600	56.680	55.397	458,837
2025-08-20	57.280	57.620	56.860	57.320	56.023	675,106
2025-08-19	56.000	57.660	56.000	57.520	56.218	671,398
2025-08-18	56.740	56.860	55.800	55.940	54.674	584,855
2025-08-15	56.440	57.540	56.440	56.840	55.553	912,561
2025-08-14	55.160	56.500	54.780	56.140	54.869	1,332,456
2025-08-13	54.900	55.240	54.360	55.220	53.970	535,316
2025-08-12	54.700	55.120	54.160	54.800	53.560	527,309

← NewerPage 5 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.