Husqvarna AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	42.570	44.383	42.570	43.940	43.940	242,960
2026-05-05	43.335	43.590	42.600	42.914	42.914	353,502
2026-05-01	43.755	43.755	43.755	43.755	43.755	0
2026-04-30	43.410	43.870	43.410	43.755	43.755	56,307
2026-04-29	44.155	44.485	43.560	43.560	43.560	39,370
2026-04-28	44.325	44.365	43.620	43.745	43.745	62,041
2026-04-27	44.860	45.570	44.270	44.585	44.585	218,065
2026-04-24	45.275	45.440	44.310	44.770	44.770	308,130
2026-04-23	43.585	45.915	43.180	45.515	45.515	3,099,930
2026-04-22	40.510	40.510	39.732	40.125	40.125	28,960
2026-04-21	40.740	40.960	40.460	40.763	40.763	8,983,010
2026-04-20	41.060	41.260	40.660	41.001	41.001	73,692
2026-04-17	41.080	42.040	40.820	42.015	42.015	37,032
2026-04-16	41.400	41.770	41.230	41.545	41.045	15,012
2026-04-15	41.320	42.050	41.235	41.245	40.749	105,048
2026-04-14	40.065	40.730	39.870	40.605	40.116	52,949
2026-04-13	40.000	40.000	39.580	39.910	39.430	56,132
2026-04-10	39.060	40.420	39.060	40.265	39.780	63,689
2026-04-09	38.980	39.080	38.520	38.810	38.343	77,776
2026-04-08	39.040	39.240	38.800	39.040	38.570	272,882
2026-04-07	38.195	38.350	36.955	36.955	36.510	1,183,457
2026-04-02	37.270	37.930	37.170	37.930	37.474	162,740
2026-04-01	38.090	38.090	37.480	37.930	37.474	76,004
2026-03-31	37.260	37.520	36.935	37.260	36.812	348,966
2026-03-30	36.790	37.250	36.465	36.660	36.219	138,366
2026-03-27	37.060	37.250	36.720	37.055	36.609	39,044
2026-03-26	36.835	37.410	36.750	37.295	36.846	88,064
2026-03-25	36.835	37.230	36.801	36.835	36.392	75,674
2026-03-24	36.360	36.815	36.090	36.815	36.372	86,886
2026-03-23	34.390	36.440	34.110	35.930	35.498	30,658
2026-03-20	36.050	36.050	35.120	35.330	34.905	87,404
2026-03-19	36.630	36.755	35.750	35.835	35.404	623,977
2026-03-18	37.325	37.640	36.830	37.090	36.644	2,566,584
2026-03-17	37.515	37.515	37.090	37.110	36.663	885,177
2026-03-16	37.850	38.000	37.375	37.440	36.989	1,436,978
2026-03-13	38.295	38.410	37.470	37.860	37.404	1,102,732
2026-03-12	39.900	40.090	38.070	38.480	38.017	162,103
2026-03-11	40.425	40.460	39.690	40.025	39.543	79,022
2026-03-10	40.160	40.680	40.000	40.680	40.190	105,804
2026-03-09	39.845	40.080	39.325	39.325	38.852	104,793
2026-03-06	41.370	41.370	40.640	41.345	40.847	158,905
2026-03-05	41.175	41.590	40.600	41.505	41.006	25,872
2026-03-04	40.445	41.450	40.445	41.085	40.591	28,689
2026-03-03	41.550	41.550	39.620	40.020	39.538	57,062
2026-03-02	42.720	43.000	41.750	42.120	41.613	140,863
2026-02-27	43.205	43.350	42.900	43.205	42.685	98,571
2026-02-26	43.355	43.540	43.050	43.355	42.833	31,267
2026-02-25	43.555	43.940	43.285	43.285	42.764	62,775
2026-02-24	43.290	44.260	43.290	43.975	43.446	60,763
2026-02-23	43.830	43.935	43.030	43.400	42.878	10,007
2026-02-20	44.200	44.400	43.590	44.130	43.599	42,347
2026-02-19	43.925	44.070	43.845	43.925	43.396	47,282
2026-02-18	44.500	44.500	44.025	44.025	43.495	4,737
2026-02-17	44.545	44.880	44.360	44.655	44.118	15,177
2026-02-16	44.855	45.020	44.425	44.890	44.350	22,169
2026-02-13	45.090	45.090	44.400	44.600	44.063	813,459
2026-02-12	45.635	46.330	45.330	45.595	45.046	26,167
2026-02-11	45.400	46.035	44.940	45.495	44.948	27,901
2026-02-10	44.960	45.850	44.960	45.435	44.888	84,301
2026-02-09	44.380	44.650	43.860	44.380	43.846	884,008

← NewerPage 3 of 5 · 254 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.