Husqvarna AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	89.730	91.480	89.260	90.870	85.292	17,587
2024-06-11	87.100	90.760	86.320	90.010	84.485	227,752
2024-06-10	84.970	87.700	84.460	86.760	81.434	202,025
2024-06-07	87.330	87.600	85.640	86.090	80.805	17,064
2024-06-06	84.040	84.040	84.040	84.040	78.881	0
2024-06-05	85.820	86.200	83.840	84.040	78.881	4,940,017
2024-06-04	85.560	86.600	84.780	85.670	80.411	18,636
2024-06-03	87.710	87.740	85.600	85.750	80.486	34,649
2024-05-31	86.250	86.700	84.960	86.130	80.843	3,580,983
2024-05-30	85.540	86.720	84.880	86.510	81.200	14,604
2024-05-29	87.600	88.240	85.220	85.610	80.355	204,234
2024-05-28	87.680	88.700	87.440	87.710	82.326	18,363
2024-05-24	89.790	90.140	89.020	89.790	84.278	30,326
2024-05-23	90.090	90.960	89.440	90.090	84.560	38,360
2024-05-22	90.890	91.200	89.740	89.740	84.231	4,259
2024-05-21	91.600	91.940	90.740	91.600	85.977	13,737
2024-05-20	90.760	92.280	90.760	92.220	86.559	19,133
2024-05-17	89.820	90.400	89.060	89.960	84.438	557,513
2024-05-16	92.270	92.720	90.520	91.140	85.545	9,387
2024-05-15	91.380	93.240	90.380	92.310	86.644	47,504
2024-05-14	87.260	91.640	87.080	90.790	85.217	15,863
2024-05-13	87.610	88.120	85.920	87.650	82.270	126,924
2024-05-10	88.760	90.500	88.680	89.940	84.419	41,189
2024-05-09	87.240	87.240	87.240	87.240	81.885	0
2024-05-08	87.390	88.980	87.160	87.240	81.885	52,680
2024-05-07	87.240	87.500	86.360	87.240	81.885	10,607
2024-05-03	87.270	87.860	85.960	86.770	81.444	3,438,022
2024-05-02	89.640	89.640	86.220	86.480	81.171	1,213,717
2024-05-01	90.040	90.040	90.040	90.040	84.513	0
2024-04-30	90.070	90.680	88.960	90.040	84.513	37,652
2024-04-29	88.150	90.780	87.080	90.040	84.513	80,893
2024-04-26	89.000	89.000	83.800	88.050	82.645	197,631
2024-04-25	84.320	85.400	82.880	84.070	78.909	1,687,889
2024-04-24	89.530	90.340	83.100	83.750	78.609	6,986,199
2024-04-23	80.050	83.960	79.000	83.390	78.271	3,248,576
2024-04-22	81.840	82.300	80.080	80.660	75.709	742,438
2024-04-19	81.230	81.300	79.920	80.690	75.737	583,388
2024-04-18	83.290	84.000	81.960	81.980	76.009	30,698
2024-04-17	81.710	83.380	80.600	82.610	76.593	633,843
2024-04-16	82.930	83.620	81.000	81.220	75.304	74,406
2024-04-15	83.060	85.340	82.940	85.110	78.911	73,072
2024-04-12	85.060	85.920	83.040	83.040	76.992	365,201
2024-04-11	85.160	85.340	83.640	84.250	78.114	96,616
2024-04-10	85.560	86.680	84.400	85.410	79.189	8,069,354
2024-04-09	85.280	85.880	84.380	85.170	78.967	144,168
2024-04-08	87.610	88.160	84.980	85.610	79.375	1,980,987
2024-04-05	88.030	88.300	85.000	87.720	81.331	75,419
2024-04-04	89.440	89.980	89.000	89.440	82.926	122,020
2024-04-03	89.820	89.820	88.900	89.740	83.204	104,686
2024-04-02	91.330	91.580	89.020	90.260	83.686	1,067,761
2024-03-28	90.620	91.880	89.560	89.560	83.037	32,873
2024-03-27	89.560	90.400	86.000	89.560	83.037	19,021
2024-03-26	88.930	90.000	88.680	89.830	83.287	45,800
2024-03-25	89.530	90.580	88.770	89.470	82.954	56,303
2024-03-22	88.430	90.520	88.100	90.520	83.927	66,107
2024-03-21	87.500	89.500	85.880	89.370	82.861	165,626
2024-03-20	84.190	86.407	83.900	86.220	79.940	535,446
2024-03-19	83.950	84.500	82.800	84.430	78.281	44,574
2024-03-18	83.780	84.440	82.830	82.830	76.797	501,261
2024-03-15	83.450	85.180	82.840	84.280	78.142	34,601

← NewerPage 11 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.