Husqvarna AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	91.240	92.740	89.540	92.040	79.616	2,652,024
2022-04-14	91.640	91.640	90.480	90.900	78.630	4,225,502
2022-04-13	91.980	91.980	89.080	90.900	78.630	949,903
2022-04-12	89.820	91.780	87.660	91.100	78.803	1,908,585
2022-04-11	93.380	93.500	90.029	90.230	78.051	965,734
2022-04-08	92.870	93.560	91.300	92.770	80.248	399,765
2022-04-07	92.170	93.360	91.320	93.210	79.763	471,857
2022-04-06	94.890	95.140	90.300	91.940	78.677	1,297,690
2022-04-05	98.555	98.760	94.560	95.480	81.706	2,589,829
2022-04-04	98.595	98.760	96.820	98.535	84.320	161,544
2022-04-01	98.380	98.380	97.260	97.800	83.691	644,187
2022-03-31	101.49	102.00	98.300	99.295	84.971	4,392,446
2022-03-30	101.71	102.06	98.980	102.06	87.332	847,255
2022-03-29	97.560	102.60	96.420	101.39	86.763	781,093
2022-03-28	93.960	96.230	91.440	96.230	82.348	2,346,869
2022-03-25	91.930	99.260	91.460	97.190	83.169	1,339,866
2022-03-24	103.80	104.15	100.25	100.64	86.122	755,815
2022-03-23	107.70	108.10	103.80	104.78	89.660	460,579
2022-03-22	108.10	108.10	106.50	106.83	91.414	255,586
2022-03-21	107.55	109.75	106.50	108.73	93.040	621,184
2022-03-18	106.98	108.30	104.75	107.90	92.334	870,857
2022-03-17	113.23	113.80	108.10	108.48	92.826	1,217,436
2022-03-16	111.98	113.40	111.30	113.05	96.741	784,478
2022-03-15	110.18	111.65	108.25	110.18	94.281	540,281
2022-03-14	106.08	113.75	105.50	111.58	95.479	412,886
2022-03-11	107.30	108.60	104.95	105.65	90.409	1,635,940
2022-03-10	110.05	110.05	106.35	106.40	91.051	246,010
2022-03-09	105.30	109.40	105.15	108.55	92.890	451,405
2022-03-08	101.61	106.20	101.45	103.45	88.526	516,316
2022-03-07	101.51	105.55	99.780	104.03	89.018	631,240
2022-03-04	106.41	106.41	104.90	106.00	90.708	373,158
2022-03-03	110.23	112.25	108.00	108.28	92.655	412,898
2022-03-02	111.35	112.30	108.60	109.73	93.896	2,165,635
2022-03-01	113.63	113.95	111.85	112.58	96.335	255,457
2022-02-28	111.40	115.00	111.40	113.83	97.404	646,766
2022-02-25	111.20	113.35	109.90	112.63	96.378	293,709
2022-02-24	108.08	110.55	105.90	110.55	94.602	633,918
2022-02-23	114.20	115.00	112.10	113.10	96.784	254,878
2022-02-22	111.58	115.20	111.00	114.73	98.175	153,913
2022-02-21	116.15	116.15	113.30	113.95	97.511	401,314
2022-02-18	119.00	119.00	115.15	115.43	98.774	237,116
2022-02-17	122.23	123.25	119.45	119.83	102.54	182,800
2022-02-16	122.83	123.75	121.45	121.68	104.12	269,316
2022-02-15	121.45	124.00	121.45	122.55	104.87	228,770
2022-02-14	121.73	122.40	120.55	121.10	103.63	411,068
2022-02-11	122.68	125.10	122.05	124.10	106.20	1,545,490
2022-02-10	126.00	126.00	123.45	124.85	106.84	318,506
2022-02-09	124.10	127.55	124.10	125.95	107.78	567,221
2022-02-08	120.78	122.35	119.64	122.28	104.64	287,811
2022-02-07	125.00	125.00	118.80	120.28	102.92	1,872,722
2022-02-04	129.13	130.05	122.90	123.55	105.73	1,295,231
2022-02-03	134.05	135.05	124.50	129.00	110.39	2,083,252
2022-02-02	130.40	132.00	130.10	131.05	112.14	295,496
2022-02-01	129.75	130.40	127.70	128.70	110.13	203,194
2022-01-31	128.15	130.75	128.15	128.83	110.24	383,095
2022-01-28	126.30	126.65	124.00	125.78	107.63	160,438
2022-01-27	124.50	128.05	123.35	127.00	108.68	111,844
2022-01-26	125.70	128.20	124.80	126.73	108.44	162,798
2022-01-25	123.30	125.25	122.85	124.73	106.73	131,255
2022-01-24	126.93	127.45	120.70	122.10	104.49	137,679

← NewerPage 20 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.