Husqvarna AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	56.200	57.880	55.800	57.680	55.743	1,707,766
2025-02-13	54.800	56.520	54.780	56.180	54.294	1,408,735
2025-02-12	54.000	54.760	53.700	54.320	52.496	1,078,104
2025-02-11	53.860	54.340	53.780	54.000	52.187	1,105,738
2025-02-10	52.980	54.100	52.480	54.100	52.284	1,267,878
2025-02-07	52.840	53.740	52.660	52.880	51.105	1,564,678
2025-02-06	54.600	55.260	52.700	52.840	51.066	3,073,955
2025-02-05	57.100	58.280	53.160	54.220	52.400	5,206,483
2025-02-04	57.880	58.660	57.680	58.460	56.497	1,680,992
2025-02-03	57.660	58.400	57.020	57.880	55.937	1,105,974
2025-01-31	60.640	60.700	59.380	59.480	57.483	1,100,850
2025-01-30	61.000	61.540	60.420	60.500	58.469	982,903
2025-01-29	59.900	61.240	59.580	60.880	58.836	1,345,436
2025-01-28	59.320	60.540	59.320	59.760	57.754	898,428
2025-01-27	58.120	59.580	58.000	59.580	57.580	693,998
2025-01-24	59.560	60.380	59.020	59.260	57.270	854,151
2025-01-23	58.100	59.160	58.100	59.160	57.174	1,403,815
2025-01-22	58.340	58.540	57.600	58.160	56.207	1,117,390
2025-01-21	58.300	58.540	57.900	58.360	56.401	574,572
2025-01-20	58.540	58.700	57.720	58.300	56.343	642,865
2025-01-17	58.180	58.560	57.920	58.420	56.459	1,325,419
2025-01-16	57.920	58.340	57.600	57.920	55.975	689,631
2025-01-15	56.660	57.620	56.420	57.520	55.589	992,519
2025-01-14	56.740	57.180	56.380	56.440	54.545	888,745
2025-01-13	54.500	56.280	54.500	55.840	53.965	1,373,769
2025-01-10	56.920	57.620	56.540	56.640	54.738	1,914,983
2025-01-09	56.900	57.100	56.440	56.940	55.028	995,680
2025-01-08	59.020	59.020	56.780	57.000	55.086	1,489,532
2025-01-07	58.720	59.440	58.220	59.000	57.019	1,333,433
2025-01-03	58.160	58.300	57.360	57.580	55.647	1,044,681
2025-01-02	58.280	58.900	57.560	58.020	56.072	952,075
2024-12-30	57.720	57.940	57.400	57.740	55.801	845,738
2024-12-27	57.200	58.300	57.200	57.960	56.014	872,257
2024-12-23	57.220	57.480	56.760	57.100	55.183	843,677
2024-12-20	57.260	57.720	56.340	57.720	55.782	2,305,687
2024-12-19	59.000	59.380	57.500	57.720	55.782	2,259,504
2024-12-18	60.800	60.920	59.900	60.160	58.140	1,032,077
2024-12-17	60.040	60.800	59.860	60.680	58.643	1,478,464
2024-12-16	61.320	61.580	59.800	60.240	58.218	1,680,111
2024-12-13	60.760	62.120	60.760	61.660	59.590	2,518,846
2024-12-12	61.100	62.260	60.560	60.800	58.759	3,325,899
2024-12-11	62.000	62.380	60.800	61.080	59.029	2,323,520
2024-12-10	62.440	63.240	62.000	62.660	60.556	4,152,228
2024-12-09	64.960	67.000	64.920	66.660	64.422	1,628,036
2024-12-06	64.420	65.220	64.360	64.960	62.779	1,187,252
2024-12-05	63.440	64.660	63.440	64.360	62.199	1,514,623
2024-12-04	63.080	64.320	62.900	63.400	61.271	3,215,751
2024-12-03	63.760	64.240	62.800	63.060	60.943	1,849,521
2024-12-02	63.140	64.140	62.680	63.540	61.407	2,086,486
2024-11-29	62.920	63.360	62.760	63.140	61.020	2,508,418
2024-11-28	62.360	63.200	62.300	63.040	60.924	730,923
2024-11-27	61.540	62.280	61.240	62.200	60.112	1,394,001
2024-11-26	61.540	62.800	60.880	61.700	59.629	1,332,882
2024-11-25	61.320	62.260	60.780	61.580	59.513	24,046,369
2024-11-22	60.120	61.100	59.660	61.100	59.049	1,518,632
2024-11-21	60.460	60.620	59.160	60.120	58.102	1,685,822
2024-11-20	61.200	61.720	60.560	60.800	58.759	1,067,617
2024-11-19	60.800	62.700	59.980	61.160	59.107	2,233,483
2024-11-18	64.800	64.960	63.400	64.340	62.180	934,652
2024-11-15	64.440	65.260	64.160	64.740	62.566	742,316

← NewerPage 8 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.