Husqvarna AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	88.610	90.040	88.540	89.670	80.201	101,274
2023-03-30	85.290	88.340	85.100	87.520	78.278	120,643
2023-03-29	84.050	85.000	83.720	84.860	75.899	152,536
2023-03-28	83.920	84.680	82.740	83.550	74.727	182,876
2023-03-27	82.530	84.560	82.340	83.290	74.495	2,805,844
2023-03-24	83.330	83.500	80.740	80.820	72.286	163,786
2023-03-23	83.650	84.360	82.460	84.310	75.407	132,575
2023-03-22	85.470	85.600	84.340	84.360	75.452	82,794
2023-03-21	85.840	86.520	84.800	84.860	75.899	150,546
2023-03-20	81.600	85.520	81.380	85.060	76.078	223,196
2023-03-17	84.800	85.940	81.660	81.720	73.090	204,210
2023-03-16	84.470	85.020	82.380	84.630	75.693	106,208
2023-03-15	88.520	88.880	82.480	88.520	79.172	185,610
2023-03-14	87.790	89.140	87.280	88.840	79.459	339,234
2023-03-13	90.580	90.580	86.540	87.990	78.698	224,500
2023-03-10	91.420	91.420	89.620	90.100	80.586	152,188
2023-03-09	91.510	92.560	90.440	92.560	82.786	75,282
2023-03-08	91.140	92.060	91.140	92.050	82.330	55,637
2023-03-07	92.740	92.740	91.260	91.610	81.936	219,706
2023-03-06	93.805	93.805	92.760	93.020	83.197	151,760
2023-03-03	93.220	94.200	93.220	93.490	83.618	83,175
2023-03-02	91.860	93.060	91.860	92.190	82.455	86,544
2023-03-01	92.980	93.300	92.220	93.170	83.331	230,124
2023-02-28	92.850	92.925	91.820	92.630	82.848	314,604
2023-02-27	91.570	93.680	91.420	93.430	83.564	180,359
2023-02-24	92.380	92.820	90.720	90.800	81.212	208,051
2023-02-23	90.980	92.550	90.940	92.550	82.777	585,740
2023-02-22	90.490	92.040	90.340	91.630	81.954	774,987
2023-02-21	92.410	92.920	90.860	90.900	81.301	344,441
2023-02-20	91.940	92.920	91.940	92.520	82.750	287,418
2023-02-17	91.910	92.520	90.120	92.050	82.330	167,133
2023-02-16	91.780	92.740	91.280	91.610	81.936	593,185
2023-02-15	90.240	91.360	90.120	91.190	81.560	182,078
2023-02-14	90.840	91.840	90.400	90.450	80.899	138,995
2023-02-13	90.070	91.320	89.980	90.870	81.274	285,670
2023-02-10	90.330	90.440	88.000	89.540	80.085	1,495,266
2023-02-09	91.080	92.060	90.620	90.760	81.176	177,792
2023-02-08	90.540	92.160	89.940	90.590	81.024	196,692
2023-02-07	90.070	90.740	89.220	89.850	80.362	161,111
2023-02-06	92.020	92.020	89.140	90.130	80.612	217,372
2023-02-03	90.620	92.400	90.520	92.010	82.294	436,449
2023-02-02	90.710	93.200	90.400	91.570	81.900	1,272,895
2023-02-01	87.780	94.580	87.700	93.400	83.537	1,564,769
2023-01-31	89.090	89.100	86.680	88.760	79.387	835,069
2023-01-30	88.530	90.540	87.700	90.040	80.532	630,257
2023-01-27	81.030	91.980	81.000	89.110	79.700	2,834,133
2023-01-26	79.740	80.340	79.340	79.930	71.489	241,563
2023-01-25	79.850	80.280	78.940	79.570	71.168	450,700
2023-01-24	80.610	80.690	79.940	80.690	72.169	75,782
2023-01-23	79.720	80.820	79.720	80.510	72.008	275,112
2023-01-20	79.270	79.840	78.440	79.180	70.819	119,241
2023-01-19	80.610	80.620	77.980	78.620	70.318	243,984
2023-01-18	82.100	82.260	79.700	81.350	72.760	694,925
2023-01-17	83.900	83.960	81.240	82.070	73.404	494,401
2023-01-16	82.550	83.820	82.000	83.790	74.942	224,996
2023-01-13	81.680	83.040	81.500	82.410	73.708	192,132
2023-01-12	80.850	82.500	80.080	82.240	73.556	391,977
2023-01-11	79.780	81.680	78.460	80.240	71.767	680,138
2023-01-10	80.550	80.700	78.740	79.610	71.203	432,921
2023-01-09	77.040	82.600	77.040	82.030	73.368	530,034

← NewerPage 16 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.