Husqvarna AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	76.110	76.110	76.110	76.110	68.073	0
2023-01-05	75.760	76.640	75.400	76.110	68.073	158,564
2023-01-04	75.020	76.240	74.120	76.110	68.073	447,357
2023-01-03	75.630	76.580	75.280	76.380	68.314	492,010
2022-12-30	74.230	74.600	73.120	74.250	66.409	256,918
2022-12-29	73.330	74.660	73.140	74.150	66.320	101,745
2022-12-28	74.220	74.360	73.380	73.380	65.631	538,687
2022-12-23	73.470	74.600	73.160	74.140	66.311	435,243
2022-12-22	72.510	74.140	72.400	72.680	65.005	702,959
2022-12-21	72.160	72.640	71.620	72.180	64.558	130,645
2022-12-20	71.720	72.240	70.900	71.680	64.111	463,800
2022-12-19	74.220	74.300	72.520	72.710	65.032	78,374
2022-12-16	74.160	74.620	73.240	73.740	65.953	167,222
2022-12-15	75.520	75.520	74.040	74.570	66.696	112,210
2022-12-14	79.780	79.780	77.880	78.060	69.817	588,194
2022-12-13	80.110	81.520	78.600	80.260	71.785	281,735
2022-12-12	80.650	81.000	78.910	78.910	70.577	105,776
2022-12-09	80.600	81.420	80.580	81.280	72.697	141,505
2022-12-08	80.370	80.520	79.100	79.990	71.543	398,218
2022-12-07	82.460	83.080	79.988	80.630	72.116	287,705
2022-12-06	83.310	83.500	82.740	83.320	74.522	528,077
2022-12-05	83.130	84.180	82.560	83.690	74.852	811,131
2022-12-02	82.520	83.600	81.920	82.570	73.851	134,066
2022-12-01	82.360	83.560	81.480	82.040	73.377	463,103
2022-11-30	81.000	81.920	80.500	81.120	72.554	425,394
2022-11-29	80.330	81.120	79.700	81.110	72.545	179,186
2022-11-28	81.120	81.380	79.700	80.550	72.044	61,353
2022-11-25	80.610	81.780	80.200	81.560	72.947	203,906
2022-11-24	79.940	82.720	79.700	80.820	72.286	148,141
2022-11-23	78.750	80.280	78.720	79.980	71.534	278,843
2022-11-22	76.800	78.700	76.800	78.380	70.103	231,766
2022-11-21	79.640	79.640	76.820	77.190	69.039	315,979
2022-11-18	77.880	80.440	77.880	80.060	71.606	1,025,836
2022-11-17	76.290	78.100	75.560	76.800	68.690	814,504
2022-11-16	80.620	80.620	76.300	77.080	68.940	564,661
2022-11-15	81.670	82.520	79.060	80.300	71.820	943,335
2022-11-14	80.950	82.140	80.100	81.600	72.983	1,233,969
2022-11-11	76.930	80.860	76.620	80.430	71.937	1,230,643
2022-11-10	72.390	76.260	71.500	75.890	67.876	835,107
2022-11-09	71.990	74.120	71.780	73.280	65.542	1,187,921
2022-11-08	69.140	72.740	69.140	72.040	64.433	868,177
2022-11-07	67.160	69.380	66.720	69.270	61.955	536,135
2022-11-04	66.280	67.387	65.530	65.530	58.610	139,905
2022-11-03	65.470	66.380	65.180	65.530	58.610	1,492,414
2022-11-02	65.720	67.080	65.600	66.500	59.478	432,350
2022-11-01	66.270	67.180	64.640	64.860	58.011	289,723
2022-10-31	66.000	66.000	64.420	65.230	58.342	495,250
2022-10-28	65.870	66.320	64.820	65.870	58.914	244,015
2022-10-27	64.570	67.820	64.140	67.580	60.444	756,903
2022-10-26	63.850	64.800	63.000	64.310	57.519	427,691
2022-10-25	61.590	63.960	60.640	63.950	57.197	389,997
2022-10-24	60.900	61.720	57.580	61.650	55.140	638,018
2022-10-21	59.290	62.840	59.080	60.830	54.406	4,503,208
2022-10-20	63.550	63.960	62.420	63.190	56.517	757,770
2022-10-19	64.820	65.360	63.760	64.380	57.582	865,073
2022-10-18	63.780	65.500	63.600	65.220	58.333	6,200,499
2022-10-17	62.340	62.980	60.980	62.640	56.025	7,334,019
2022-10-14	62.660	62.660	61.160	61.660	55.149	385,643
2022-10-13	59.260	61.309	59.060	61.010	54.567	580,411
2022-10-12	60.770	61.420	59.820	59.890	53.566	1,996,848

← NewerPage 17 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.