Husqvarna AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	97.450	98.520	97.283	97.510	88.197	285,559
2023-06-29	97.390	98.000	97.000	97.390	88.088	348,086
2023-06-28	96.340	97.460	95.720	97.340	88.043	300,401
2023-06-27	95.200	96.480	94.140	96.040	86.867	728,933
2023-06-26	94.320	95.080	91.840	95.080	85.999	146,344
2023-06-23	94.470	94.470	94.470	94.470	85.447	0
2023-06-22	95.210	95.640	93.440	94.470	85.447	289,888
2023-06-21	92.960	96.960	92.740	95.720	86.578	585,534
2023-06-20	91.270	91.600	89.628	90.720	82.055	325,940
2023-06-19	88.600	93.560	88.600	91.760	82.996	556,271
2023-06-16	89.130	89.880	88.340	88.520	80.066	227,202
2023-06-15	88.530	89.160	87.520	88.450	80.002	1,260,403
2023-06-14	88.100	91.140	88.100	89.270	80.744	475,649
2023-06-13	85.190	87.020	84.480	86.320	78.076	103,176
2023-06-12	84.620	84.620	83.720	83.980	75.959	165,850
2023-06-09	84.640	84.680	83.400	84.240	76.194	1,130,972
2023-06-08	85.985	85.985	82.960	84.390	76.330	374,188
2023-06-07	87.240	87.400	85.940	86.740	78.456	571,231
2023-06-06	86.540	86.540	86.540	86.540	78.275	0
2023-06-05	86.220	86.796	85.780	86.540	78.275	430,723
2023-06-02	83.480	86.400	83.480	86.130	77.904	427,693
2023-06-01	80.710	82.640	80.640	82.630	74.738	151,614
2023-05-31	81.160	81.820	79.620	80.330	72.658	1,176,596
2023-05-30	85.410	85.780	81.750	81.750	73.942	172,946
2023-05-26	85.750	86.480	85.080	85.560	77.388	70,533
2023-05-25	88.150	88.440	85.140	86.260	78.021	422,828
2023-05-24	88.600	88.600	87.871	88.600	80.138	305,399
2023-05-23	89.970	90.140	88.640	88.980	80.482	85,295
2023-05-22	89.400	90.200	88.980	89.400	80.862	108,104
2023-05-19	88.843	90.300	88.843	89.780	81.205	504,512
2023-05-18	87.410	87.410	87.410	87.410	79.062	0
2023-05-17	87.470	87.740	86.140	87.410	79.062	574,474
2023-05-16	91.240	91.500	86.400	87.410	79.062	633,637
2023-05-15	90.800	91.860	90.640	91.800	83.032	341,693
2023-05-12	90.830	91.820	90.440	90.940	82.254	450,033
2023-05-11	89.690	90.540	89.200	89.860	81.278	91,429
2023-05-10	90.270	91.600	88.380	90.050	81.449	84,509
2023-05-09	90.050	90.400	89.160	90.050	81.449	434,283
2023-05-05	88.650	90.140	85.820	89.770	81.196	476,302
2023-05-04	87.800	89.540	87.400	88.700	80.228	167,557
2023-05-03	88.350	89.800	87.540	88.120	79.704	280,476
2023-05-02	88.610	89.220	87.610	87.610	79.242	331,708
2023-04-28	86.430	88.300	85.940	87.560	79.197	219,420
2023-04-27	85.420	86.320	84.760	85.480	77.316	406,655
2023-04-26	86.270	86.340	84.600	85.410	77.253	448,482
2023-04-25	88.820	88.820	86.420	86.550	78.284	309,472
2023-04-24	88.540	89.620	88.000	88.850	80.364	481,248
2023-04-21	93.360	93.500	87.760	88.330	79.894	296,697
2023-04-20	96.140	97.620	91.980	92.160	83.358	1,175,982
2023-04-19	92.780	92.780	89.740	90.240	81.621	854,105
2023-04-18	92.910	94.600	92.520	93.400	84.479	1,424,648
2023-04-17	91.590	92.740	91.500	92.190	83.385	3,318,996
2023-04-14	90.000	91.140	89.700	90.750	82.083	3,776,819
2023-04-13	89.700	90.460	89.240	89.970	81.377	633,323
2023-04-12	88.791	91.280	88.791	89.720	81.151	546,242
2023-04-11	87.430	88.200	87.160	87.430	79.080	165,939
2023-04-06	85.500	86.200	85.300	86.060	77.841	609,307
2023-04-05	88.400	88.451	85.420	86.060	77.841	328,891
2023-04-04	89.350	91.240	89.300	89.640	80.174	3,126,970
2023-04-03	89.700	89.940	89.100	89.770	80.290	5,065,772

← NewerPage 15 of 22 · 1,269 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.