Husqvarna AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	83.840	87.340	83.020	84.740	78.568	486,389
2024-03-13	84.650	84.700	83.460	83.680	77.585	1,160,045
2024-03-12	82.460	84.760	81.660	84.280	78.142	474,129
2024-03-11	81.570	82.440	80.000	82.200	76.213	313,677
2024-03-08	80.190	82.360	80.000	81.960	75.991	39,083
2024-03-07	79.470	82.000	78.480	79.720	73.914	28,814
2024-03-06	79.930	80.840	78.480	80.230	74.387	113,237
2024-03-05	79.820	80.940	78.553	79.840	74.025	95,260
2024-03-04	80.980	81.100	79.500	80.430	74.572	28,743
2024-03-01	80.330	81.460	79.940	80.560	74.692	311,801
2024-02-29	81.500	82.420	79.460	79.930	74.108	329,085
2024-02-28	83.060	83.400	81.260	81.350	75.425	505,344
2024-02-27	81.870	83.340	81.700	83.340	77.270	1,099,536
2024-02-26	81.550	82.400	81.420	81.940	75.972	25,218
2024-02-23	80.440	81.700	80.080	81.010	75.110	51,937
2024-02-22	80.780	81.492	79.460	80.580	74.711	69,261
2024-02-21	79.380	80.340	79.240	79.880	74.062	64,895
2024-02-20	78.020	79.220	77.400	78.840	73.098	288,680
2024-02-19	77.900	78.508	77.160	77.860	72.189	222,352
2024-02-16	78.410	78.980	77.900	78.770	73.033	339,025
2024-02-15	76.950	78.180	76.600	77.670	72.013	513,525
2024-02-14	78.550	79.120	76.720	76.930	71.327	228,546
2024-02-13	80.100	80.220	78.330	78.330	72.625	204,911
2024-02-12	79.950	82.000	79.740	80.990	75.091	127,820
2024-02-09	79.750	80.280	79.160	79.690	73.886	146,823
2024-02-08	79.650	80.600	79.500	79.650	73.849	644,071
2024-02-07	81.530	81.740	79.400	79.490	73.700	438,545
2024-02-06	83.260	83.480	81.560	82.220	76.232	160,068
2024-02-05	83.420	83.740	82.180	82.270	76.278	160,557
2024-02-02	86.860	89.680	82.100	83.180	77.122	322,354
2024-02-01	81.050	82.580	80.240	81.580	75.638	276,628
2024-01-31	82.670	83.960	81.260	81.820	75.861	579,460
2024-01-30	82.210	82.900	81.140	82.330	76.334	265,237
2024-01-29	80.470	82.260	79.760	82.140	76.157	202,734
2024-01-26	80.040	81.380	77.100	80.830	74.943	123,751
2024-01-25	78.850	80.710	78.760	80.710	74.832	89,362
2024-01-24	79.250	79.650	78.720	79.650	73.849	30,791
2024-01-23	78.000	78.820	77.540	78.150	72.458	143,429
2024-01-22	76.710	78.300	76.620	77.850	72.180	73,443
2024-01-19	76.980	78.100	75.280	75.950	70.418	206,091
2024-01-18	76.680	77.040	76.020	76.680	71.095	435,999
2024-01-17	76.790	77.700	76.180	76.790	71.197	278,891
2024-01-16	77.070	77.800	75.580	77.070	71.457	145,827
2024-01-15	78.620	78.620	76.360	77.680	72.022	699,746
2024-01-12	79.690	80.360	78.260	78.840	73.098	217,039
2024-01-11	80.840	81.280	79.580	79.900	74.081	66,910
2024-01-10	79.800	79.840	78.520	79.680	73.877	144,526
2024-01-09	80.400	80.400	78.000	80.300	74.451	46,691
2024-01-08	78.670	80.142	78.100	79.840	74.025	56,169
2024-01-05	79.570	79.970	77.900	79.970	74.145	56,642
2024-01-04	80.120	80.880	79.780	79.970	74.145	100,246
2024-01-03	83.550	83.700	79.960	79.990	74.164	204,240
2024-01-02	82.960	83.600	81.920	83.000	76.955	117,329
2023-12-29	82.700	83.580	82.700	83.520	77.437	103,789
2023-12-28	84.260	84.820	82.420	82.520	76.510	130,226
2023-12-27	83.940	85.180	83.640	84.040	77.919	72,259
2023-12-22	84.140	84.560	83.420	84.140	78.012	420,698
2023-12-21	83.790	85.260	83.620	84.670	78.503	246,288
2023-12-20	85.710	86.120	85.100	85.760	79.514	121,095
2023-12-19	84.740	85.900	84.120	85.440	79.217	49,245

← NewerPage 12 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.