Husqvarna AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	65.850	66.700	65.000	65.610	61.583	1,025,875
2024-09-04	65.980	66.280	65.640	65.980	61.930	26,127
2024-09-03	68.410	68.500	66.500	66.880	62.775	31,872
2024-09-02	69.390	70.780	67.900	68.540	64.333	20,324
2024-08-30	69.420	70.840	69.020	69.570	65.299	48,916
2024-08-29	69.300	70.060	69.220	69.310	65.055	54,360
2024-08-28	69.660	70.020	69.240	69.650	65.375	21,724
2024-08-27	69.890	70.120	69.160	69.180	64.933	32,474
2024-08-23	69.880	70.960	69.880	70.440	66.116	41,149
2024-08-22	69.820	70.720	69.700	70.640	66.304	19,965
2024-08-21	70.190	71.080	69.600	70.190	65.881	184,707
2024-08-20	70.850	71.240	69.860	70.120	65.816	29,950
2024-08-19	70.140	71.440	70.100	70.880	66.529	28,081
2024-08-16	70.410	70.600	69.940	70.410	66.088	23,913
2024-08-15	69.960	70.560	69.500	69.960	65.666	71,129
2024-08-14	69.630	70.120	69.280	69.630	65.356	68,467
2024-08-13	68.500	69.520	68.500	68.880	64.652	77,818
2024-08-12	68.590	68.880	67.780	68.180	63.995	27,727
2024-08-09	69.110	69.500	68.310	68.310	64.117	52,728
2024-08-08	69.060	69.260	68.340	68.750	64.530	37,512
2024-08-07	68.580	70.060	67.520	70.040	65.741	48,625
2024-08-06	69.350	69.880	67.520	67.870	63.704	117,537
2024-08-05	67.630	68.980	66.040	68.910	64.680	52,021
2024-08-02	70.710	70.760	68.520	68.560	64.351	91,080
2024-08-01	72.660	74.000	70.760	70.970	66.614	4,762,189
2024-07-31	73.600	73.900	72.360	72.900	68.425	246,687
2024-07-30	72.820	74.260	72.040	72.290	67.853	25,876
2024-07-29	72.750	74.260	71.260	72.860	68.388	289,830
2024-07-26	72.570	73.020	72.340	72.570	68.115	72,266
2024-07-25	72.680	72.840	71.100	71.860	67.449	2,211,781
2024-07-24	74.330	74.800	72.900	73.600	69.082	757,496
2024-07-23	74.950	75.180	74.360	74.950	70.349	2,899,470
2024-07-22	76.230	76.280	74.200	74.730	70.143	108,844
2024-07-19	77.960	80.900	76.380	77.120	72.386	52,935
2024-07-18	82.000	82.220	78.880	80.220	75.296	514,397
2024-07-17	90.420	91.600	89.760	91.490	85.874	6,644
2024-07-16	89.860	91.200	89.180	89.860	84.344	8,495
2024-07-15	91.730	92.720	90.640	90.640	85.076	22,920
2024-07-12	91.070	92.160	90.200	91.110	85.517	32,207
2024-07-11	89.330	91.780	88.320	91.170	85.574	27,690
2024-07-10	86.120	86.320	85.540	86.120	80.834	432,750
2024-07-09	87.410	87.680	85.940	86.460	81.153	1,882,981
2024-07-08	87.130	88.400	86.320	87.820	82.429	178,265
2024-07-05	87.810	88.680	87.360	87.740	82.354	14,788
2024-07-04	87.540	88.000	86.640	87.540	82.166	16,880
2024-07-03	85.760	87.440	85.760	87.340	81.979	47,987
2024-07-02	85.800	85.960	84.980	85.740	80.477	36,934
2024-07-01	85.640	86.960	85.020	86.780	81.453	6,589
2024-06-28	86.220	86.980	84.560	85.170	79.942	24,207
2024-06-27	86.460	86.460	84.620	85.580	80.327	23,064
2024-06-26	86.210	86.580	85.480	86.270	80.974	1,730,893
2024-06-25	89.230	90.220	85.900	86.300	81.003	72,583
2024-06-24	87.710	90.080	87.600	89.630	84.128	489,828
2024-06-21	89.000	89.000	89.000	89.000	83.537	0
2024-06-20	88.080	89.140	86.820	89.000	83.537	46,049
2024-06-19	88.440	88.660	87.960	88.440	83.011	4,957
2024-06-18	88.050	89.160	87.980	88.940	83.480	16,561
2024-06-17	88.560	88.900	87.880	88.430	83.002	478,456
2024-06-14	88.940	88.940	87.440	88.090	82.683	7,767
2024-06-13	90.760	90.940	89.180	89.670	84.166	20,921

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
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
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.