Husqvarna AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	78.620	79.820	75.177	76.230	65.940	881,495
2022-07-14	82.190	82.300	79.040	79.380	68.665	390,084
2022-07-13	82.250	83.580	81.340	82.200	71.105	1,341,550
2022-07-12	79.550	82.960	79.020	82.650	71.494	487,546
2022-07-11	80.310	81.500	79.920	80.260	69.426	197,940
2022-07-08	80.740	82.020	80.460	81.670	70.646	185,709
2022-07-07	77.700	81.000	77.340	80.860	69.945	430,645
2022-07-06	76.620	78.060	76.620	76.900	66.520	632,926
2022-07-05	76.360	77.340	74.980	76.450	66.131	379,122
2022-07-04	76.590	76.800	75.260	76.310	66.010	1,571,110
2022-07-01	74.630	77.040	73.940	75.780	65.551	488,047
2022-06-30	76.600	76.600	74.680	75.320	65.153	941,977
2022-06-29	78.540	79.340	77.280	78.110	67.567	526,320
2022-06-28	79.600	81.060	78.760	79.360	68.648	778,294
2022-06-27	77.210	79.460	77.040	78.550	67.947	391,111
2022-06-24	74.970	74.970	74.970	74.970	64.850	0
2022-06-23	75.570	75.900	74.620	74.970	64.850	355,382
2022-06-22	76.170	76.410	75.040	76.410	66.096	340,779
2022-06-21	77.780	78.900	76.980	77.660	67.177	508,723
2022-06-20	73.880	78.600	73.880	75.970	65.715	533,536
2022-06-17	76.100	78.020	75.820	77.050	66.650	406,377
2022-06-16	77.580	77.580	73.660	75.530	65.335	735,288
2022-06-15	78.430	78.820	77.420	78.430	67.843	564,871
2022-06-14	81.520	81.520	76.060	78.520	67.921	968,891
2022-06-13	81.838	81.838	80.620	80.680	69.790	470,109
2022-06-10	85.530	85.580	83.280	83.850	72.532	247,315
2022-06-09	87.920	87.920	85.160	85.750	74.175	631,153
2022-06-08	91.100	91.560	87.240	88.660	76.693	758,342
2022-06-07	92.240	92.640	89.280	90.690	78.449	845,841
2022-06-06	89.140	89.140	89.140	89.140	77.108	0
2022-06-01	89.500	89.700	88.420	89.140	77.108	1,880,287
2022-05-31	90.400	91.020	88.020	88.400	76.468	346,091
2022-05-30	90.190	91.280	89.780	90.540	78.319	590,403
2022-05-27	85.900	90.480	85.060	88.630	76.667	781,823
2022-05-26	85.810	85.810	85.810	85.810	74.227	0
2022-05-25	85.860	85.860	83.640	85.810	74.227	371,921
2022-05-24	86.540	86.820	85.280	85.810	74.227	672,834
2022-05-23	87.760	88.520	86.700	87.710	75.871	384,372
2022-05-20	88.010	89.480	85.920	86.480	74.807	369,835
2022-05-19	87.540	87.540	83.500	87.220	75.447	463,516
2022-05-18	91.180	91.558	88.260	89.300	77.246	571,630
2022-05-17	90.220	92.260	90.220	91.310	78.985	372,013
2022-05-16	92.260	92.300	88.740	88.980	76.969	624,101
2022-05-13	90.300	92.980	90.240	92.320	79.859	280,937
2022-05-12	88.660	90.320	87.600	89.910	77.774	572,191
2022-05-11	89.590	91.280	87.920	91.280	78.959	441,178
2022-05-10	86.250	91.200	86.060	88.610	76.649	916,965
2022-05-09	86.370	86.520	83.660	84.980	73.509	434,434
2022-05-06	89.000	89.141	86.100	86.790	75.075	502,723
2022-05-05	91.280	93.000	89.420	90.320	78.128	1,094,728
2022-05-04	91.480	91.739	89.280	89.950	77.808	676,684
2022-05-03	93.350	93.860	91.500	92.410	79.936	404,979
2022-04-29	92.940	95.900	92.220	94.750	81.961	802,972
2022-04-28	93.140	94.480	91.500	92.740	80.222	742,999
2022-04-27	89.750	92.600	87.920	91.720	79.340	1,129,503
2022-04-26	90.750	92.140	89.220	89.830	77.705	968,916
2022-04-25	94.160	94.820	89.980	90.870	78.604	784,658
2022-04-22	97.830	99.580	93.800	94.500	81.744	901,035
2022-04-21	97.910	99.060	93.060	96.910	83.829	5,782,750
2022-04-20	92.470	95.860	92.180	95.120	82.281	3,197,506

← NewerPage 19 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.