Husqvarna AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	81.310	82.000	80.840	81.310	73.544	46,861
2023-09-22	82.400	82.820	81.740	82.400	74.530	138,334
2023-09-21	83.300	83.300	82.220	83.070	75.136	362,381
2023-09-20	84.020	84.480	83.160	83.790	75.787	726,785
2023-09-19	86.010	86.520	85.580	85.900	77.696	141,450
2023-09-18	85.690	86.660	85.560	86.650	78.374	57,115
2023-09-15	86.390	86.440	85.340	85.490	77.325	164,548
2023-09-14	83.840	86.220	83.300	85.620	77.443	335,807
2023-09-13	83.890	84.520	83.300	83.730	75.733	204,125
2023-09-12	85.520	85.700	84.440	85.010	76.891	158,084
2023-09-11	85.770	85.980	85.260	85.530	77.361	1,124,367
2023-09-08	86.870	87.920	85.540	86.010	77.795	218,543
2023-09-07	89.350	90.260	85.380	86.570	78.302	282,586
2023-09-06	87.890	90.140	87.880	89.810	81.232	97,244
2023-09-05	89.030	89.620	87.952	88.540	80.084	387,181
2023-09-04	89.740	90.160	89.220	89.740	81.169	140,716
2023-09-01	93.630	93.720	89.600	89.940	81.350	2,330,726
2023-08-31	92.530	94.700	92.300	94.320	85.312	1,075,527
2023-08-30	91.570	92.440	90.940	92.260	83.448	375,394
2023-08-29	91.630	92.140	90.553	91.630	82.879	141,209
2023-08-25	88.040	88.680	87.520	88.040	79.631	487,304
2023-08-24	92.420	92.420	88.260	91.010	82.318	758,184
2023-08-23	93.330	93.620	91.780	92.510	83.674	52,738
2023-08-22	93.140	94.380	92.580	93.270	84.362	100,389
2023-08-21	93.040	93.800	92.440	93.310	84.398	107,770
2023-08-18	93.240	93.240	92.140	93.060	84.172	86,756
2023-08-17	95.460	95.520	93.800	93.950	84.977	88,546
2023-08-16	95.440	96.660	95.440	96.010	86.840	122,217
2023-08-15	96.080	96.080	94.940	95.340	86.234	98,968
2023-08-14	95.700	96.700	95.300	95.900	86.741	520,403
2023-08-11	97.000	97.000	95.580	95.910	86.750	1,150,232
2023-08-10	98.020	98.020	98.020	98.020	88.658	204,950
2023-08-09	98.810	99.580	98.660	98.755	89.323	167,940
2023-08-08	99.420	100.40	98.220	98.455	89.052	113,963
2023-08-07	100.63	100.76	98.823	99.870	90.332	121,463
2023-08-04	100.27	101.70	99.980	101.11	91.453	45,376
2023-08-03	100.10	101.10	99.300	100.40	90.806	66,146
2023-08-02	101.00	101.09	100.10	100.23	90.653	30,504
2023-08-01	103.00	103.00	101.90	102.28	92.507	66,315
2023-07-31	102.06	103.60	101.75	103.45	93.570	32,847
2023-07-28	102.63	102.95	101.00	102.38	92.597	170,629
2023-07-27	102.35	104.25	102.35	102.80	92.982	179,673
2023-07-26	101.49	101.85	100.65	101.27	91.593	184,473
2023-07-25	98.780	101.95	97.960	101.61	91.905	108,952
2023-07-24	95.280	98.860	95.260	98.835	89.395	171,601
2023-07-21	95.720	96.720	95.220	95.730	86.587	184,390
2023-07-20	97.570	98.180	95.580	96.340	87.139	857,653
2023-07-19	96.780	98.040	96.520	97.390	88.088	1,062,522
2023-07-18	99.725	99.800	95.760	96.490	87.274	1,240,210
2023-07-17	97.820	99.640	97.820	98.835	89.395	910,413
2023-07-14	98.715	98.880	97.180	98.590	89.174	316,147
2023-07-13	99.825	99.940	99.180	99.550	90.042	408,339
2023-07-12	96.660	99.920	96.640	99.735	90.209	682,876
2023-07-11	96.240	96.760	95.320	96.050	86.876	456,358
2023-07-10	94.630	95.620	93.980	94.870	85.809	321,013
2023-07-07	93.570	94.710	92.600	94.600	85.565	255,366
2023-07-06	94.250	94.300	93.240	93.680	84.733	102,199
2023-07-05	96.340	96.340	93.580	93.690	84.742	2,918,540
2023-07-04	97.830	98.120	95.600	96.600	87.374	136,526
2023-07-03	97.440	98.340	96.700	97.430	88.125	106,224

← NewerPage 14 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.