Husqvarna AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	55.360	55.580	54.440	54.560	53.325	720,574
2025-08-08	54.500	55.340	54.460	55.340	54.087	697,672
2025-08-07	53.320	54.660	53.320	54.280	53.051	785,725
2025-08-06	53.000	53.800	53.000	53.260	52.055	988,835
2025-08-05	51.560	52.940	51.420	52.720	51.527	974,558
2025-08-04	52.080	52.480	50.900	51.560	50.393	1,043,156
2025-08-01	52.660	52.940	51.680	52.080	50.901	912,049
2025-07-31	53.620	53.860	53.100	53.240	52.035	997,285
2025-07-30	55.000	55.000	53.320	53.320	52.113	1,005,954
2025-07-29	55.160	55.760	54.900	55.020	53.775	462,234
2025-07-28	56.720	56.800	54.860	55.280	54.029	1,087,692
2025-07-25	55.600	56.200	54.720	56.200	54.928	1,176,013
2025-07-24	54.980	55.660	54.580	55.620	54.361	1,076,881
2025-07-23	53.160	54.700	52.660	54.620	53.384	1,893,958
2025-07-22	51.520	52.320	50.760	52.220	51.038	1,826,177
2025-07-21	53.160	53.720	52.260	52.740	51.546	2,813,397
2025-07-18	58.160	58.280	51.900	53.040	51.840	3,973,717
2025-07-17	53.000	53.700	52.540	52.960	51.761	1,741,413
2025-07-16	53.000	53.940	52.760	53.020	51.820	1,455,342
2025-07-15	51.440	54.480	51.440	53.340	52.133	2,475,387
2025-07-14	50.740	51.700	50.480	51.380	50.217	987,459
2025-07-11	52.260	52.400	50.920	51.340	50.178	873,659
2025-07-10	51.000	52.540	50.820	52.540	51.351	1,584,983
2025-07-09	50.680	51.160	49.990	50.820	49.670	738,902
2025-07-08	50.260	50.680	49.640	50.680	49.533	1,063,054
2025-07-07	50.820	50.820	50.080	50.360	49.220	1,262,595
2025-07-04	50.780	51.120	50.400	50.960	49.807	703,167
2025-07-03	50.700	51.960	50.340	50.920	49.767	1,040,763
2025-07-02	50.000	50.500	49.400	50.500	49.357	1,036,891
2025-07-01	49.180	49.770	48.990	49.670	48.546	1,152,266
2025-06-30	50.940	51.140	49.660	49.790	48.663	1,426,552
2025-06-27	49.400	50.840	49.400	50.840	49.689	1,647,714
2025-06-26	49.000	49.330	48.520	48.960	47.852	611,033
2025-06-25	49.310	49.570	48.620	48.850	47.744	620,167
2025-06-24	49.290	49.890	48.550	49.250	48.135	1,287,477
2025-06-23	48.060	49.250	47.850	48.310	47.217	1,062,707
2025-06-19	47.500	48.710	47.500	48.620	47.520	2,489,953
2025-06-18	48.010	48.400	47.750	48.080	46.992	611,778
2025-06-17	48.400	48.970	48.060	48.150	47.060	807,052
2025-06-16	48.710	49.120	48.290	48.800	47.695	721,246
2025-06-13	48.080	49.100	48.000	48.450	47.353	1,706,846
2025-06-12	49.400	49.750	48.770	49.360	48.243	1,173,218
2025-06-11	50.360	50.480	49.350	49.800	48.673	1,006,901
2025-06-10	49.590	50.360	49.310	50.280	49.142	811,015
2025-06-09	48.910	49.800	48.840	49.410	48.292	908,184
2025-06-05	48.980	49.420	48.230	48.800	47.695	941,653
2025-06-04	47.780	49.110	47.780	48.850	47.744	913,908
2025-06-03	47.610	48.000	46.770	47.600	46.523	1,032,905
2025-06-02	48.060	48.500	47.300	47.410	46.337	817,361
2025-05-30	49.300	49.440	48.260	48.460	47.363	1,428,298
2025-05-28	48.520	49.220	48.500	49.100	47.989	884,004
2025-05-27	47.580	48.950	47.480	48.450	47.353	1,025,088
2025-05-26	47.580	47.960	47.290	47.580	46.503	559,542
2025-05-23	47.690	48.560	46.080	46.850	45.790	739,864
2025-05-22	48.520	48.730	47.430	47.510	46.435	1,364,336
2025-05-21	50.000	50.000	49.060	49.060	47.950	957,299
2025-05-20	49.960	50.540	49.360	50.280	49.142	1,108,544
2025-05-19	48.570	50.180	48.570	50.040	48.907	1,585,642
2025-05-16	49.490	49.560	48.570	48.730	47.627	1,104,037
2025-05-15	48.870	49.500	48.790	49.450	48.331	698,816

← NewerPage 6 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.