Husqvarna AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	39.575	39.910	38.575	38.575	38.575	118,523
2026-07-29	39.520	40.470	38.860	39.200	39.200	196,601
2026-07-28	38.070	39.360	38.010	38.776	38.776	3,143,920
2026-07-27	37.460	37.980	37.460	37.761	37.761	262,588
2026-07-24	36.925	37.135	36.755	36.925	36.925	48,330
2026-07-23	36.700	37.040	36.700	37.020	37.020	104,014
2026-07-22	35.445	36.290	35.230	36.205	36.205	157,232
2026-07-21	36.615	36.630	35.030	35.590	35.590	152,629
2026-07-20	36.210	36.930	35.990	36.535	36.535	141,878
2026-07-17	35.760	37.790	35.760	36.545	36.545	478,835
2026-07-16	37.025	37.805	36.950	37.805	37.805	156,874
2026-07-15	36.385	37.170	36.310	37.170	37.170	1,432,450
2026-07-14	35.395	36.400	35.320	35.733	35.733	914,075
2026-07-13	35.380	35.620	35.380	35.480	35.480	76,755
2026-07-10	35.385	35.770	35.170	35.385	35.385	47,826
2026-07-09	35.255	35.370	35.020	35.255	35.255	52,925
2026-07-08	36.480	36.480	35.080	35.115	35.115	352,308
2026-07-07	37.180	37.350	36.760	36.893	36.893	44,637
2026-07-06	37.240	37.560	36.980	37.080	37.080	92,757
2026-07-03	37.100	37.460	37.100	37.105	37.105	19,941
2026-07-02	36.575	36.810	36.360	36.575	36.575	48,636
2026-07-01	37.570	37.600	36.220	36.250	36.250	3,473,452
2026-06-30	37.770	38.110	37.310	37.785	37.785	181,240
2026-06-29	38.025	38.450	37.360	37.572	37.572	311,858
2026-06-26	37.980	38.300	37.520	37.875	37.875	79,794
2026-06-25	37.665	37.860	37.340	37.665	37.665	158,335
2026-06-24	36.530	37.470	36.390	37.360	37.360	1,882,822
2026-06-23	37.230	37.230	36.240	36.470	36.470	39,509
2026-06-22	38.395	38.700	38.080	38.300	38.300	96,791
2026-06-19	38.415	38.415	38.415	38.415	38.415	0
2026-06-18	38.850	39.000	37.870	38.415	38.415	28,164
2026-06-17	40.060	40.060	38.200	38.300	38.300	1,192,841
2026-06-16	41.230	41.230	40.460	40.740	40.740	90,791
2026-06-15	42.430	42.610	41.600	41.600	41.600	19,958
2026-06-12	41.010	41.550	41.010	41.390	41.390	27,098
2026-06-11	40.455	40.590	40.050	40.455	40.455	61,995
2026-06-10	41.210	41.330	40.380	40.600	40.600	79,293
2026-06-09	41.620	42.110	41.310	41.546	41.546	6,852,159
2026-06-08	41.100	41.650	40.800	41.043	41.043	121,935
2026-06-05	41.680	42.210	41.490	41.620	41.620	93,437
2026-06-04	42.180	42.655	41.800	42.160	42.160	30,371
2026-06-03	42.270	42.565	42.100	42.280	42.280	101,403
2026-06-02	42.300	42.860	42.060	42.649	42.649	66,388
2026-06-01	43.200	43.260	42.058	42.770	42.770	216,851
2026-05-29	42.500	43.410	42.500	43.290	43.290	88,557
2026-05-28	42.330	42.330	41.660	42.045	42.045	158,438
2026-05-27	43.300	43.330	42.920	43.300	43.300	7,026,622
2026-05-26	44.080	44.080	43.280	43.393	43.393	70,447
2026-05-22	42.660	43.170	42.660	42.830	42.830	137,529
2026-05-21	42.780	42.780	42.085	42.390	42.390	28,525
2026-05-20	42.790	42.790	41.970	42.498	42.498	79,434
2026-05-19	42.480	43.480	42.480	43.073	43.073	95,279
2026-05-18	42.705	42.705	41.500	41.982	41.982	60,322
2026-05-15	44.350	44.610	43.037	43.680	43.680	82,108
2026-05-14	43.775	43.775	43.775	43.775	43.775	0
2026-05-13	43.890	43.990	43.690	43.775	43.775	1,170
2026-05-12	44.370	44.655	43.740	43.775	43.775	146,970
2026-05-11	44.675	45.130	44.280	44.665	44.665	41,694
2026-05-08	44.145	44.907	44.140	44.700	44.700	89,297
2026-05-07	44.610	45.650	44.147	44.650	44.650	121,378

← NewerPage 2 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.