Husqvarna AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	45.100	45.690	45.080	45.570	45.022	79,701
2025-11-10	44.675	45.110	44.500	44.710	44.172	71,355
2025-11-07	44.345	44.420	43.750	43.855	43.327	28,478
2025-11-06	44.505	44.965	43.890	44.345	43.811	141,495
2025-11-05	44.070	44.660	44.070	44.410	43.876	27,677
2025-11-04	44.640	44.740	43.985	44.160	43.629	47,450
2025-11-03	45.080	45.210	44.670	45.080	44.538	28,363
2025-10-31	46.110	46.110	45.360	45.445	44.898	12,184
2025-10-30	46.325	46.630	46.200	46.325	45.768	14,267
2025-10-29	46.630	46.950	46.500	46.500	45.446	15,142
2025-10-28	47.150	47.150	46.525	46.620	45.564	129,790
2025-10-27	47.680	47.680	47.235	47.235	46.165	416,396
2025-10-24	47.085	47.650	46.910	47.560	46.482	68,618
2025-10-23	46.420	47.250	46.420	46.825	45.764	55,127
2025-10-22	46.465	47.260	46.220	46.950	45.886	4,048,564
2025-10-21	47.320	47.827	45.670	47.630	46.551	4,446,531
2025-10-20	50.990	51.460	50.610	50.890	49.737	520,985
2025-10-17	50.275	50.760	49.425	50.260	49.121	37,159
2025-10-16	50.365	50.460	50.140	50.365	49.224	20,179
2025-10-15	49.370	50.500	49.370	50.355	49.214	9,635
2025-10-14	48.940	49.405	48.570	48.905	47.797	17,481
2025-10-13	48.735	49.600	48.530	49.380	48.261	13,643
2025-10-10	49.690	50.060	49.155	49.155	48.041	6,931
2025-10-09	50.520	50.520	49.730	50.090	48.955	11,383
2025-10-08	51.100	51.260	50.140	50.575	49.429	24,641
2025-10-07	51.840	52.100	51.070	51.300	50.138	30,237
2025-10-06	52.120	52.180	51.440	52.050	50.871	72,156
2025-10-03	52.120	52.410	51.900	52.410	51.223	74,050
2025-10-02	51.390	52.500	51.380	52.500	51.310	91,388
2025-10-01	50.200	50.900	50.200	50.745	49.595	28,455
2025-09-30	50.220	50.320	50.020	50.220	49.082	43,157
2025-09-29	49.445	50.200	49.340	49.830	48.701	33,542
2025-09-26	49.455	49.820	49.420	49.455	48.334	48,292
2025-09-25	48.635	49.115	48.510	49.115	48.002	34,745
2025-09-24	49.510	49.520	48.600	48.990	47.880	38,906
2025-09-23	48.910	50.080	48.375	49.870	48.740	38,724
2025-09-22	50.010	50.020	49.000	49.460	48.339	954,031
2025-09-19	50.430	50.430	49.620	49.745	48.618	63,060
2025-09-18	50.815	51.020	50.240	50.815	49.664	579,393
2025-09-17	50.450	50.760	50.260	50.450	49.307	77,253
2025-09-16	50.980	51.090	50.380	50.475	49.331	160,718
2025-09-15	51.540	51.700	50.920	50.920	49.766	200,902
2025-09-12	51.620	51.720	51.110	51.520	50.353	48,945
2025-09-11	51.540	51.680	51.110	51.640	50.470	18,274
2025-09-10	52.100	52.153	51.520	51.700	50.529	39,485
2025-09-09	52.070	52.773	51.840	52.080	50.900	17,945
2025-09-08	52.720	52.920	51.820	52.060	50.880	449,120
2025-09-05	52.730	53.030	52.020	52.270	51.086	8,681
2025-09-04	52.450	52.520	51.650	52.170	50.988	20,535
2025-09-03	52.260	52.980	52.240	52.590	51.398	24,918
2025-09-02	52.800	52.980	51.900	52.270	51.086	5,932
2025-09-01	53.560	53.740	52.980	52.980	51.780	15,242
2025-08-29	54.620	54.620	53.770	53.870	52.649	44,361
2025-08-28	55.160	55.520	54.420	54.550	53.314	915,490
2025-08-27	55.290	55.400	54.840	55.290	54.037	18,332
2025-08-26	56.050	56.050	55.070	55.190	53.940	47,743
2025-08-22	57.170	57.840	56.680	57.650	56.344	35,120
2025-08-21	57.150	57.340	56.620	57.150	55.855	2,547,495
2025-08-20	57.240	57.490	57.080	57.240	55.943	11,126
2025-08-19	56.020	57.620	56.000	57.150	55.855	16,182

← NewerPage 5 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.