Husqvarna AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	34.580	34.840	34.260	34.840	34.840	1,187,484
2026-10-16	35.200	35.930	35.050	35.710	35.710	1,046,703
2026-10-15	34.960	35.260	34.310	35.030	35.030	1,600,919
2026-10-14	34.200	35.030	34.110	34.960	34.960	1,139,382
2026-10-13	33.690	34.120	33.640	33.790	33.790	1,385,180
2026-10-12	34.190	34.290	33.660	33.710	33.710	887,896
2026-10-09	34.080	34.800	34.050	34.190	34.190	952,006
2026-10-08	34.170	34.250	33.860	33.920	33.920	1,888,632
2026-10-07	34.560	35.410	34.410	34.510	34.510	1,019,063
2026-10-06	34.670	35.160	34.650	34.960	34.960	737,227
2026-10-05	34.730	34.990	34.460	34.670	34.670	995,525
2026-10-02	35.030	35.270	34.700	34.740	34.740	868,229
2026-10-01	34.800	35.150	34.250	34.270	34.270	1,065,238
2026-09-30	35.000	35.250	34.820	34.910	34.910	997,610
2026-09-29	34.990	35.360	34.640	34.640	34.640	725,550
2026-09-28	35.190	35.500	34.620	34.920	34.920	1,115,278
2026-09-25	34.250	35.000	34.170	35.000	35.000	1,217,261
2026-09-24	34.500	34.610	33.960	33.960	33.960	2,156,917
2026-09-23	34.970	35.000	34.540	34.620	34.620	1,001,007
2026-09-22	34.480	34.970	34.220	34.700	34.700	1,992,938
2026-09-21	34.630	35.040	34.440	34.480	34.480	1,734,508
2026-09-18	36.100	36.100	34.540	34.630	34.630	4,030,028
2026-09-17	36.450	36.850	36.110	36.250	36.250	932,968
2026-09-16	36.090	36.560	36.030	36.380	36.380	1,065,820
2026-09-15	36.610	36.660	35.900	36.110	36.110	1,661,027
2026-09-14	37.220	37.400	36.420	36.650	36.650	1,043,310
2026-09-11	37.180	37.500	36.820	37.140	37.140	2,326,303
2026-09-10	38.190	38.240	37.040	37.130	37.130	1,024,389
2026-09-09	38.400	38.490	37.630	37.990	37.990	1,796,895
2026-09-08	38.710	39.140	38.010	39.140	39.140	671,001
2026-09-07	38.890	39.240	38.790	38.830	38.830	665,376
2026-09-04	38.700	39.240	38.470	38.990	38.990	799,159
2026-09-03	38.050	38.920	37.900	38.610	38.610	808,406
2026-09-02	38.400	38.620	37.970	38.050	38.050	910,878
2026-09-01	38.110	38.870	38.020	38.590	38.590	1,074,043
2026-08-31	37.900	38.460	37.760	38.100	38.100	1,004,798
2026-08-28	37.340	38.140	37.290	37.980	37.980	942,969
2026-08-27	37.690	37.690	37.180	37.340	37.340	739,096
2026-08-26	37.440	37.820	37.170	37.670	37.670	806,843
2026-08-25	36.700	37.960	36.700	37.440	37.440	1,118,880
2026-08-24	37.560	37.560	36.800	36.800	36.800	950,058
2026-08-21	37.000	37.670	36.950	37.670	37.670	928,901
2026-08-20	37.040	37.510	36.700	36.970	36.970	1,022,537
2026-08-19	37.100	37.350	36.950	37.040	37.040	679,718
2026-08-18	37.540	38.030	37.100	37.100	37.100	1,195,930
2026-08-17	38.500	38.500	37.620	37.730	37.730	584,276
2026-08-14	38.500	38.790	38.410	38.570	38.570	446,202
2026-08-13	38.760	39.180	38.500	38.500	38.500	798,031
2026-08-12	39.060	39.330	38.710	38.900	38.900	463,102
2026-08-11	39.500	39.570	38.700	39.300	39.300	635,383
2026-08-10	40.000	40.000	38.910	39.280	39.280	775,283
2026-08-07	39.870	40.130	39.610	39.900	39.900	569,514
2026-08-06	40.590	40.980	39.980	39.980	39.980	628,011
2026-08-05	40.100	40.890	40.030	40.470	40.470	1,319,204
2026-08-04	39.900	40.090	39.360	40.000	40.000	874,855
2026-08-03	38.760	40.080	38.540	39.590	39.590	1,126,147
2026-07-31	38.750	39.110	38.420	38.810	38.810	1,031,526
2026-07-30	39.210	39.280	38.510	38.750	38.750	752,978
2026-07-29	39.660	40.470	38.860	39.130	39.130	1,535,205
2026-07-28	38.010	39.450	37.940	39.350	39.350	1,402,321

Page 1 of 5 · 250 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.