Husqvarna AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	128.35	128.70	126.00	126.85	108.55	267,547
2022-01-20	130.30	130.50	125.15	130.00	111.25	242,319
2022-01-19	128.55	131.25	128.55	130.13	111.35	464,727
2022-01-18	130.35	130.35	127.00	128.20	109.71	101,102
2022-01-17	133.57	133.57	131.05	131.35	112.40	415,890
2022-01-14	139.93	140.45	132.05	133.28	114.05	200,204
2022-01-13	141.15	142.15	140.40	140.80	120.49	89,866
2022-01-12	141.65	142.20	140.15	141.43	121.02	116,588
2022-01-11	138.40	141.55	138.40	140.45	120.19	189,944
2022-01-10	141.00	141.00	136.75	136.75	117.02	562,278
2022-01-07	142.78	143.80	139.55	140.58	120.30	289,975
2022-01-06	143.35	143.35	143.35	143.35	122.67	0
2022-01-05	143.10	143.75	142.25	143.35	122.67	2,245,353
2022-01-04	143.35	144.40	142.80	143.35	122.67	93,281
2021-12-31	145.30	145.30	145.30	145.30	124.34	0
2021-12-30	145.28	145.60	144.35	145.30	124.34	153,407
2021-12-29	145.25	145.35	144.15	145.25	124.30	23,641
2021-12-24	142.55	142.55	142.55	142.55	121.99	0
2021-12-23	141.00	142.70	141.00	142.55	121.99	354,534
2021-12-22	139.75	140.30	139.10	139.95	119.76	399,037
2021-12-21	138.85	140.50	137.95	139.05	118.99	115,490
2021-12-20	135.78	137.80	135.15	136.90	117.15	106,584
2021-12-17	139.23	139.60	136.80	138.95	118.90	106,142
2021-12-16	139.88	139.88	137.70	139.88	119.70	473,036
2021-12-15	137.90	139.25	136.25	136.58	116.87	265,749
2021-12-14	140.03	140.60	137.60	138.40	118.43	302,737
2021-12-13	139.40	141.70	139.05	139.43	119.31	1,761,655
2021-12-10	139.80	140.80	138.73	139.88	119.70	354,846
2021-12-09	140.28	141.45	140.00	140.13	119.91	139,065
2021-12-08	140.25	142.85	139.45	139.88	119.70	550,903
2021-12-07	135.10	140.85	135.10	140.70	120.40	445,600
2021-12-06	135.28	135.70	132.85	133.70	114.41	239,932
2021-12-03	133.95	133.95	133.95	133.95	114.63	182,596
2021-12-02	133.38	135.35	132.25	134.08	114.73	148,103
2021-12-01	129.10	135.65	129.10	133.83	114.52	349,894
2021-11-30	129.98	131.30	127.34	129.53	110.84	530,345
2021-11-29	133.88	135.15	131.25	132.53	113.41	233,396
2021-11-26	131.65	134.85	131.15	134.23	114.86	283,654
2021-11-25	134.45	136.00	133.30	134.65	115.23	333,389
2021-11-24	132.90	134.80	131.75	133.23	114.01	1,083,457
2021-11-23	134.75	135.25	132.95	134.28	114.90	539,345
2021-11-22	136.28	136.80	135.40	136.28	116.62	254,543
2021-11-19	134.43	136.75	134.20	135.75	116.17	89,034
2021-11-18	136.78	138.00	133.84	134.35	114.97	344,758
2021-11-17	136.55	137.40	135.85	136.50	116.81	94,975
2021-11-16	134.15	137.51	133.60	136.75	117.02	338,168
2021-11-15	132.20	135.30	132.00	134.95	115.48	43,612
2021-11-12	130.10	132.75	129.70	132.70	113.56	673,502
2021-11-11	125.40	130.15	125.40	129.60	110.90	85,444
2021-11-10	125.48	126.35	125.10	126.00	107.82	27,415
2021-11-09	124.78	126.30	124.15	125.90	107.74	154,273
2021-11-08	129.53	129.60	124.35	125.53	107.42	171,503
2021-11-05	127.05	130.20	127.00	127.15	108.81	81,945
2021-11-04	124.08	127.90	123.85	127.15	108.81	138,498
2021-11-03	121.85	123.86	121.85	123.10	105.34	66,243
2021-11-02	121.58	123.25	121.00	122.90	105.17	196,075
2021-11-01	122.38	122.80	120.70	121.53	103.99	53,090
2021-10-29	119.93	122.90	118.95	121.90	104.31	180,248
2021-10-28	119.10	120.65	119.10	119.95	102.65	139,491
2021-10-27	117.25	119.15	116.00	119.10	101.92	703,681

← NewerPage 21 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.