Husqvarna AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	84.530	85.240	82.780	84.670	78.503	780,026
2023-12-15	87.610	87.940	84.460	84.890	78.707	388,492
2023-12-14	85.110	87.460	84.600	87.460	81.090	303,915
2023-12-13	85.530	86.460	82.760	83.460	77.381	83,026
2023-12-12	86.560	86.600	85.620	86.420	80.126	677,347
2023-12-11	85.630	86.540	85.100	85.740	79.495	574,710
2023-12-08	85.540	86.640	85.280	85.840	79.588	398,299
2023-12-07	84.150	85.800	83.520	85.750	79.504	473,164
2023-12-06	82.090	84.700	81.420	84.020	77.900	180,504
2023-12-05	81.200	82.380	80.660	82.090	76.111	2,158,049
2023-12-04	83.150	84.000	81.400	81.850	75.889	248,978
2023-12-01	80.000	81.260	79.500	80.640	74.767	234,645
2023-11-30	80.170	81.800	80.040	80.830	74.943	244,867
2023-11-29	77.930	80.308	77.860	79.610	73.812	197,172
2023-11-28	78.070	78.680	77.860	78.070	72.384	123,588
2023-11-27	77.480	79.000	77.200	78.310	72.606	156,064
2023-11-24	76.900	78.040	76.800	77.800	72.134	114,041
2023-11-23	77.060	77.640	76.720	77.060	71.447	71,354
2023-11-22	76.570	77.320	74.980	76.330	70.771	69,650
2023-11-21	78.830	79.600	76.480	77.180	71.559	286,356
2023-11-20	78.610	79.620	78.328	78.610	72.885	186,204
2023-11-17	77.110	79.140	77.000	78.850	73.107	471,488
2023-11-16	78.240	78.800	76.370	76.490	70.919	454,831
2023-11-15	76.950	79.300	76.940	78.410	72.699	669,140
2023-11-14	73.490	76.905	73.340	76.650	71.067	353,206
2023-11-13	74.420	74.560	73.380	73.720	68.351	122,071
2023-11-10	75.440	75.580	73.680	74.450	69.028	329,754
2023-11-09	74.240	76.277	74.000	75.920	70.390	1,081,916
2023-11-08	75.240	75.240	73.860	74.650	69.213	1,088,149
2023-11-07	76.140	77.080	75.520	75.660	70.149	181,102
2023-11-06	76.800	76.980	75.780	75.920	70.390	751,237
2023-11-03	74.310	76.020	74.180	74.180	68.777	37,558
2023-11-02	72.571	75.600	72.571	74.180	68.777	1,303,113
2023-11-01	72.060	72.100	70.460	71.560	66.348	2,126,818
2023-10-31	71.350	72.340	71.300	71.880	66.645	280,338
2023-10-30	71.070	72.380	70.700	71.500	66.292	253,786
2023-10-27	72.630	72.840	70.260	70.360	65.235	270,782
2023-10-26	70.830	72.590	70.020	72.590	67.303	247,614
2023-10-25	71.520	71.840	70.620	70.980	65.810	335,342
2023-10-24	69.380	71.460	69.000	70.960	65.792	752,132
2023-10-23	70.290	70.860	67.700	69.460	64.401	1,487,264
2023-10-20	71.520	75.200	71.200	73.370	68.026	980,633
2023-10-19	78.180	79.940	77.500	78.300	72.597	457,082
2023-10-18	79.240	80.240	78.300	78.300	72.597	233,001
2023-10-17	81.510	81.740	79.600	79.730	73.923	325,590
2023-10-16	79.850	81.800	79.200	81.540	75.601	1,023,045
2023-10-13	80.420	80.800	79.800	80.490	74.628	266,730
2023-10-12	83.190	83.540	80.845	81.620	75.675	101,026
2023-10-11	82.240	83.280	81.680	82.230	76.241	129,247
2023-10-10	80.040	81.440	80.040	81.220	75.304	166,706
2023-10-09	79.420	79.580	78.220	78.410	72.699	1,244,655
2023-10-06	80.350	80.900	78.555	78.660	72.931	182,774
2023-10-05	80.369	81.400	80.369	80.920	75.026	75,559
2023-10-04	81.780	82.280	81.280	81.780	73.969	400,963
2023-10-03	82.060	83.080	81.719	82.030	74.195	83,539
2023-10-02	83.910	84.620	82.700	83.110	75.172	2,933,607
2023-09-29	83.900	84.580	83.719	83.900	75.887	1,634,020
2023-09-28	82.730	83.300	82.480	82.720	74.820	61,200
2023-09-27	81.720	83.520	81.460	83.400	75.435	1,506,061
2023-09-26	81.080	82.760	80.240	81.780	73.969	161,258

← NewerPage 13 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.