Husqvarna AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	49.830	49.860	48.700	49.350	48.233	1,223,256
2025-05-13	50.140	50.600	49.590	49.830	48.702	955,356
2025-05-12	47.810	50.160	47.460	49.990	48.859	2,087,695
2025-05-09	47.000	47.930	46.650	46.760	45.702	1,150,731
2025-05-08	45.400	46.880	45.340	46.690	45.633	1,505,892
2025-05-07	44.900	45.980	44.340	45.340	44.314	2,227,609
2025-05-06	45.500	45.800	44.460	44.810	43.796	1,999,101
2025-05-05	45.440	45.440	44.520	45.360	44.333	1,196,920
2025-05-02	45.570	45.800	44.520	45.010	43.991	1,202,391
2025-04-30	44.460	45.050	43.710	45.050	44.030	1,186,767
2025-04-29	45.000	45.640	44.380	44.670	43.170	1,417,764
2025-04-28	45.380	45.590	44.520	44.960	43.451	2,215,709
2025-04-25	46.390	46.750	45.600	46.070	44.523	1,139,094
2025-04-24	45.000	46.300	43.770	46.150	44.601	2,598,659
2025-04-23	46.500	48.280	46.050	47.430	45.838	1,754,913
2025-04-22	45.230	46.000	44.320	46.000	44.456	1,227,572
2025-04-17	45.280	45.650	44.960	44.960	43.451	453,521
2025-04-16	45.220	45.540	44.570	45.230	43.711	637,440
2025-04-15	45.500	46.070	45.050	45.700	44.166	1,049,958
2025-04-14	45.400	45.700	44.750	45.500	43.972	935,007
2025-04-11	44.010	44.490	42.860	44.230	42.745	1,066,121
2025-04-10	46.000	46.140	43.500	43.610	42.146	1,488,155
2025-04-09	42.000	42.620	40.940	41.790	40.387	1,779,620
2025-04-08	43.450	44.140	42.910	43.080	41.634	1,468,740
2025-04-07	41.070	45.420	41.070	42.670	41.237	2,720,372
2025-04-04	44.350	45.340	43.600	44.700	43.199	1,863,643
2025-04-03	46.450	47.080	44.680	44.790	43.286	1,494,225
2025-04-02	47.430	47.750	46.580	47.650	46.050	877,398
2025-04-01	48.310	48.310	46.920	47.820	46.215	936,246
2025-03-31	48.000	48.120	47.060	47.370	45.780	895,138
2025-03-28	49.060	49.800	48.480	48.630	46.997	689,471
2025-03-27	49.400	50.260	49.220	49.300	47.645	820,756
2025-03-26	50.720	50.860	49.730	49.990	48.312	971,546
2025-03-25	50.360	50.820	49.840	50.640	48.940	935,239
2025-03-24	51.060	51.160	50.140	50.360	48.669	944,780
2025-03-21	50.320	50.840	49.050	50.700	48.998	6,187,461
2025-03-20	53.360	53.680	50.560	50.940	49.230	2,272,410
2025-03-19	54.060	54.840	53.680	54.120	52.303	894,790
2025-03-18	54.300	55.220	53.680	54.240	52.419	1,574,973
2025-03-17	54.000	54.200	53.200	54.000	52.187	2,203,285
2025-03-14	53.600	54.320	52.840	53.140	51.356	1,971,496
2025-03-13	53.560	54.000	52.740	53.600	51.800	1,060,879
2025-03-12	56.320	56.640	53.820	53.860	52.052	1,498,415
2025-03-11	58.140	58.720	55.500	55.580	53.714	1,330,254
2025-03-10	58.360	58.720	57.200	58.100	56.149	1,568,340
2025-03-07	57.980	58.280	57.100	58.120	56.169	1,351,189
2025-03-06	54.540	58.200	54.540	57.980	56.033	1,821,720
2025-03-05	53.260	54.500	53.180	54.000	52.187	1,258,919
2025-03-04	53.680	53.700	52.000	52.260	50.505	1,980,607
2025-03-03	54.700	55.240	53.820	54.440	52.612	1,265,524
2025-02-28	54.000	55.060	53.960	55.000	53.153	2,383,446
2025-02-27	55.360	55.580	54.460	54.700	52.864	1,365,697
2025-02-26	55.860	56.400	55.580	55.960	54.081	626,623
2025-02-25	55.660	55.840	54.920	55.460	53.598	779,155
2025-02-24	56.380	56.380	55.620	55.880	54.004	876,197
2025-02-21	56.200	56.900	55.880	56.380	54.487	887,783
2025-02-20	55.680	56.620	55.680	56.200	54.313	1,148,422
2025-02-19	57.340	57.800	55.400	55.460	53.598	948,601
2025-02-18	58.000	58.100	57.380	57.400	55.473	795,529
2025-02-17	57.500	58.580	57.100	58.060	56.111	997,190

← NewerPage 7 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.