Husqvarna AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	43.690	44.340	43.050	44.145	43.614	157,673
2026-02-05	43.335	43.720	42.440	43.310	42.789	125,857
2026-02-04	43.475	43.475	40.680	43.105	42.586	446,753
2026-02-03	45.990	46.600	45.990	46.345	45.787	43,809
2026-02-02	45.415	46.300	45.120	45.855	45.303	80,260
2026-01-30	45.105	45.670	45.040	45.670	45.120	80,813
2026-01-29	45.010	45.010	44.385	44.815	44.276	49,553
2026-01-28	45.430	45.710	44.520	45.435	44.888	19,661
2026-01-27	45.776	45.776	45.200	45.495	44.948	311,905
2026-01-26	45.850	45.850	45.200	45.415	44.868	1,660,494
2026-01-23	46.540	46.540	45.650	45.670	45.120	7,685
2026-01-22	46.495	47.190	46.150	46.555	45.995	102,779
2026-01-21	44.380	45.440	44.200	45.205	44.661	183,889
2026-01-20	44.545	44.690	43.770	43.910	43.382	13,227
2026-01-19	46.575	46.960	44.703	45.085	44.542	83,185
2026-01-16	48.013	48.013	47.630	47.655	47.082	39,452
2026-01-15	46.820	48.420	46.820	48.125	47.546	29,035
2026-01-14	46.170	46.570	45.520	46.175	45.619	17,992
2026-01-13	46.325	46.325	45.800	45.960	45.407	21,416
2026-01-12	46.970	46.970	46.220	46.450	45.891	40,469
2026-01-09	46.760	47.400	46.760	46.810	46.247	196,866
2026-01-08	46.950	46.950	45.820	45.870	45.318	176,738
2026-01-07	46.915	47.110	46.080	46.895	46.331	900,338
2026-01-06	46.450	46.450	46.450	46.450	45.891	0
2026-01-05	46.555	47.160	45.880	46.450	45.891	37,401
2026-01-02	46.450	46.450	45.670	46.450	45.891	60,517
2025-12-31	46.375	46.375	46.375	46.375	45.817	0
2025-12-30	46.375	46.500	46.290	46.375	45.817	25,846
2025-12-29	45.355	46.590	45.300	46.590	46.029	17,644
2025-12-24	45.480	45.480	45.480	45.480	44.933	0
2025-12-23	45.565	45.610	45.250	45.480	44.933	37,164
2025-12-22	45.215	45.580	45.040	45.215	44.671	46,210
2025-12-19	45.730	45.905	45.010	45.165	44.621	140,601
2025-12-18	46.015	46.140	45.560	46.015	45.461	117,290
2025-12-17	46.735	46.750	46.020	46.230	45.674	80,103
2025-12-16	46.760	47.200	46.760	46.760	46.197	33,518
2025-12-15	47.570	47.580	46.820	47.110	46.543	218,225
2025-12-12	47.085	48.690	47.000	48.100	47.521	1,473,094
2025-12-11	45.590	47.020	45.525	46.900	46.336	18,286
2025-12-10	46.050	46.050	44.870	45.325	44.780	96,744
2025-12-09	45.875	46.660	45.770	46.200	45.644	89,093
2025-12-08	46.010	46.060	45.770	46.010	45.456	2,506
2025-12-05	45.935	46.430	45.935	45.935	45.382	87,062
2025-12-04	44.890	45.800	44.810	45.800	45.249	21,173
2025-12-03	44.750	44.758	44.430	44.750	44.211	28,746
2025-12-02	45.140	45.140	44.630	44.865	44.325	4,881
2025-12-01	45.050	45.130	44.720	45.055	44.513	21,419
2025-11-28	45.260	45.430	45.005	45.260	44.715	17,388
2025-11-27	44.680	45.150	44.680	44.680	44.142	7,883
2025-11-26	44.975	45.030	44.270	44.420	43.885	39,039
2025-11-25	44.255	45.020	43.830	44.715	44.177	1,156,730
2025-11-24	44.310	44.480	43.880	44.310	43.777	89,824
2025-11-21	43.405	44.040	43.300	43.660	43.135	20,691
2025-11-20	44.835	44.990	43.500	43.655	43.130	161,975
2025-11-19	42.780	44.880	42.720	44.680	44.142	361,312
2025-11-18	43.300	43.300	42.540	42.890	42.374	24,478
2025-11-17	44.110	44.110	43.540	43.695	43.169	18,476
2025-11-14	45.135	45.250	44.080	44.180	43.648	32,805
2025-11-13	45.600	45.600	45.320	45.600	45.051	66,600
2025-11-12	45.510	45.510	45.065	45.065	44.523	17,862

← NewerPage 4 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.