Husqvarna AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	64.060	65.120	64.000	64.920	62.740	947,149
2024-11-13	64.460	65.360	63.780	64.140	61.987	1,116,096
2024-11-12	66.700	67.040	64.560	64.560	62.392	1,609,108
2024-11-11	67.240	67.900	66.980	67.240	64.983	563,929
2024-11-08	67.940	67.980	66.700	66.920	64.673	650,536
2024-11-07	66.500	68.660	66.500	67.940	65.659	914,360
2024-11-06	69.200	69.900	66.760	66.760	64.519	1,126,248
2024-11-05	68.820	68.960	68.100	68.300	66.007	604,916
2024-11-04	68.740	69.940	68.620	68.820	66.509	694,700
2024-11-01	68.740	69.500	68.360	68.360	66.065	315,169
2024-10-31	68.200	69.000	67.900	68.780	66.471	809,496
2024-10-30	69.740	70.240	68.520	68.720	66.413	1,452,884
2024-10-29	70.460	70.680	69.640	70.020	67.669	925,981
2024-10-28	70.700	70.880	69.020	70.460	68.094	1,015,320
2024-10-25	70.840	71.000	69.560	70.340	67.978	1,115,002
2024-10-24	69.600	72.120	69.460	70.860	68.481	2,029,167
2024-10-23	67.800	70.460	67.540	69.360	67.031	2,565,895
2024-10-22	67.420	67.900	66.560	67.160	64.905	1,221,483
2024-10-21	67.640	68.200	67.000	67.420	65.156	929,613
2024-10-18	68.900	70.400	68.880	69.640	65.369	1,135,022
2024-10-17	68.100	69.060	67.880	68.880	64.656	796,199
2024-10-16	67.760	68.540	67.020	68.000	63.830	1,216,165
2024-10-15	68.000	68.200	67.020	67.960	63.792	1,478,836
2024-10-14	69.100	69.680	67.660	68.000	63.830	1,018,491
2024-10-11	68.700	69.320	68.480	69.100	64.862	581,334
2024-10-10	70.000	70.000	67.860	68.700	64.487	1,164,796
2024-10-09	68.780	70.200	68.780	70.060	65.763	930,682
2024-10-08	68.380	69.260	68.120	68.700	64.487	885,959
2024-10-07	70.000	70.280	68.280	69.220	64.975	1,310,417
2024-10-04	69.460	71.180	69.460	70.180	65.876	835,545
2024-10-03	69.400	69.900	69.280	69.460	65.200	704,567
2024-10-02	69.540	70.120	69.020	69.620	65.350	755,136
2024-10-01	71.280	71.920	69.260	69.280	65.031	1,532,965
2024-09-30	71.200	71.440	70.420	71.000	66.646	1,153,610
2024-09-27	71.000	71.940	70.720	71.280	66.908	889,216
2024-09-26	69.500	70.980	69.080	70.660	66.327	945,425
2024-09-25	68.440	69.120	67.960	68.960	64.731	1,020,793
2024-09-24	67.900	68.660	67.740	68.440	64.243	1,399,055
2024-09-23	66.500	67.400	65.620	67.100	62.985	842,262
2024-09-20	67.780	67.900	66.220	66.660	62.572	2,066,523
2024-09-19	67.200	68.920	67.200	68.020	63.848	1,122,285
2024-09-18	65.760	66.540	65.500	66.500	62.422	654,150
2024-09-17	65.600	66.540	65.600	66.000	61.952	965,914
2024-09-16	66.420	66.800	65.400	65.600	61.577	1,002,764
2024-09-13	65.000	66.520	64.900	66.340	62.271	1,877,183
2024-09-12	63.620	64.640	63.560	64.060	60.131	2,502,886
2024-09-11	62.000	64.700	62.000	62.680	58.836	6,339,292
2024-09-10	65.120	66.840	65.120	66.680	62.591	1,753,015
2024-09-09	64.920	65.860	64.760	65.120	61.126	1,233,605
2024-09-06	65.500	65.940	64.660	64.920	60.939	1,707,567
2024-09-05	65.900	66.880	64.940	65.720	61.689	1,138,364
2024-09-04	65.580	66.420	65.540	65.960	61.915	1,288,002
2024-09-03	68.400	68.540	66.400	66.980	62.872	1,448,668
2024-09-02	69.420	69.420	67.760	68.240	64.055	1,275,661
2024-08-30	69.280	70.060	69.120	69.120	64.881	2,875,783
2024-08-29	69.320	70.160	69.220	69.220	64.975	1,028,190
2024-08-28	69.540	70.040	69.200	69.320	65.069	409,654
2024-08-27	69.900	70.140	69.160	69.540	65.275	672,561
2024-08-26	70.440	70.740	69.460	69.900	65.613	711,816
2024-08-23	69.620	70.800	69.620	70.560	66.233	1,493,175

← NewerPage 9 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.