Husqvarna AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	60.000	60.720	59.580	60.540	54.147	195,200
2022-10-10	58.140	61.460	58.020	60.660	54.254	323,478
2022-10-07	62.220	62.220	60.660	60.880	52.662	4,304,752
2022-10-06	63.430	63.780	62.240	62.410	53.986	1,367,867
2022-10-05	65.560	65.560	62.440	62.670	54.211	2,121,801
2022-10-04	64.380	65.920	64.280	65.650	56.788	7,276,815
2022-10-03	61.300	63.000	59.960	62.710	54.245	19,290,521
2022-09-30	61.920	62.400	61.060	62.090	53.709	357,021
2022-09-29	63.160	63.160	60.180	61.380	53.095	511,612
2022-09-28	61.580	63.380	60.820	62.820	54.340	510,171
2022-09-27	62.480	63.040	61.340	62.200	53.804	7,407,284
2022-09-26	60.740	62.600	60.740	61.730	53.398	405,333
2022-09-23	62.170	62.180	60.780	61.410	53.121	265,295
2022-09-22	62.780	63.064	62.100	62.740	54.271	219,721
2022-09-21	63.440	64.180	62.860	63.580	54.998	282,730
2022-09-20	65.800	65.800	63.200	63.840	55.223	382,788
2022-09-16	65.640	65.640	64.200	64.620	55.898	376,752
2022-09-15	67.600	68.500	66.360	66.650	57.654	669,986
2022-09-14	66.380	67.460	65.760	67.060	58.008	409,335
2022-09-13	70.470	70.900	66.520	67.100	58.043	495,503
2022-09-12	71.000	71.000	69.700	69.790	60.370	406,589
2022-09-09	68.700	71.660	68.700	70.820	61.261	619,695
2022-09-08	69.540	69.540	66.940	68.260	59.046	171,488
2022-09-07	69.100	69.240	67.320	68.730	59.453	157,228
2022-09-06	68.800	70.100	68.800	69.460	60.084	25,349
2022-09-05	69.800	70.480	68.600	69.000	59.686	88,360
2022-09-02	70.930	72.100	70.320	72.020	62.299	96,824
2022-09-01	71.060	71.060	69.639	69.920	60.482	349,663
2022-08-31	73.720	74.200	71.991	72.250	62.498	707,120
2022-08-30	72.660	74.820	72.300	72.610	62.809	644,398
2022-08-26	73.890	74.000	71.840	72.180	62.437	475,801
2022-08-25	72.730	73.480	70.580	72.800	62.973	178,315
2022-08-24	72.410	73.520	71.800	72.410	62.636	187,335
2022-08-23	73.110	75.060	72.874	73.310	63.415	331,510
2022-08-22	75.560	75.840	73.179	73.770	63.812	123,085
2022-08-19	77.720	78.520	75.440	76.140	65.863	335,111
2022-08-18	75.960	79.000	75.960	78.220	67.662	235,551
2022-08-17	79.160	79.160	75.720	76.140	65.863	150,621
2022-08-16	79.050	79.240	77.580	79.050	68.380	113,436
2022-08-15	78.360	79.560	78.060	78.240	67.679	149,606
2022-08-12	79.200	79.760	78.640	79.230	68.535	2,375,889
2022-08-11	79.870	80.280	78.260	78.840	68.198	153,802
2022-08-10	75.440	79.040	74.520	78.970	68.311	200,810
2022-08-09	78.120	78.120	75.400	76.160	65.880	312,706
2022-08-08	77.910	79.520	77.620	78.970	68.311	307,375
2022-08-05	79.320	80.400	77.240	77.780	67.281	461,196
2022-08-04	78.640	79.620	78.640	78.940	68.285	491,364
2022-08-03	78.100	78.960	77.380	77.940	67.420	213,225
2022-08-02	79.320	79.320	76.980	77.410	66.961	315,308
2022-08-01	80.610	80.860	78.820	80.490	69.625	367,644
2022-07-29	78.380	81.360	78.380	80.570	69.695	381,557
2022-07-28	76.140	79.060	76.020	77.820	67.316	1,112,500
2022-07-27	77.100	78.180	75.751	76.470	66.148	721,259
2022-07-26	79.950	80.060	77.139	77.430	66.978	442,821
2022-07-25	80.780	81.300	80.017	80.780	69.876	474,625
2022-07-22	79.730	81.920	78.860	81.080	70.136	217,056
2022-07-21	77.950	80.560	77.160	80.420	69.565	473,265
2022-07-20	79.370	79.900	78.160	79.190	68.501	509,817
2022-07-19	76.440	79.100	76.160	78.760	68.129	338,113
2022-07-18	75.290	76.860	74.600	76.160	65.880	817,052

← NewerPage 18 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.