Husqvarna AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	56.750	56.860	55.880	56.170	54.897	12,463
2025-08-15	56.500	57.380	56.500	57.050	55.757	31,408
2025-08-14	55.130	56.480	55.020	56.280	55.005	54,663
2025-08-13	54.920	55.220	54.460	54.970	53.725	18,914
2025-08-12	54.700	55.060	54.300	54.720	53.480	39,767
2025-08-11	55.340	55.340	54.538	54.790	53.549	5,786
2025-08-08	54.660	55.220	54.660	54.980	53.734	20,956
2025-08-07	53.780	54.580	53.780	54.380	53.148	19,832
2025-08-06	52.960	53.780	52.840	53.210	52.004	7,829
2025-08-05	51.610	52.940	51.460	52.420	51.232	12,659
2025-08-04	52.150	52.420	50.930	51.050	49.893	39,008
2025-08-01	52.580	52.900	51.700	51.980	50.802	43,118
2025-07-31	53.700	53.700	53.120	53.170	51.965	34,432
2025-07-30	54.900	54.980	53.460	53.710	52.493	165,064
2025-07-29	55.070	55.710	54.960	55.080	53.832	79,552
2025-07-28	56.650	56.800	54.930	55.370	54.115	31,827
2025-07-25	55.570	55.880	54.990	55.600	54.340	40,453
2025-07-24	54.950	55.640	54.680	55.540	54.282	74,916
2025-07-23	53.150	54.640	52.620	54.170	52.943	169,399
2025-07-22	51.560	52.280	50.820	52.100	50.920	215,771
2025-07-21	53.070	53.700	52.260	52.390	51.203	2,482,767
2025-07-18	58.090	58.180	51.970	52.940	51.741	119,716
2025-07-17	53.240	53.560	52.620	53.110	51.907	1,869,549
2025-07-16	52.900	53.600	52.820	52.910	51.711	17,853
2025-07-15	51.580	54.470	51.460	53.870	52.649	323,072
2025-07-14	50.705	51.620	50.500	51.220	50.059	471,086
2025-07-11	52.300	52.420	51.080	51.170	50.011	25,333
2025-07-10	51.040	52.320	51.000	51.950	50.773	1,589,536
2025-07-09	50.555	51.040	50.040	50.525	49.380	17,530
2025-07-08	50.255	50.680	49.630	50.080	48.945	135,159
2025-07-07	50.540	50.540	50.100	50.110	48.975	78,084
2025-07-04	50.615	51.020	50.500	50.615	49.468	34,942
2025-07-03	50.640	51.900	50.640	51.190	50.030	65,917
2025-07-02	49.810	50.500	49.810	50.335	49.195	49,828
2025-07-01	49.480	49.480	49.010	49.470	48.349	10,442
2025-06-30	50.960	51.060	49.790	49.885	48.755	13,155
2025-06-27	49.550	50.540	49.550	50.535	49.390	88,300
2025-06-26	49.125	49.175	48.620	49.125	48.012	15,245
2025-06-25	49.295	49.410	48.630	48.760	47.655	14,486
2025-06-24	49.305	49.610	48.565	49.315	48.198	1,871,254
2025-06-23	48.190	49.170	47.940	48.240	47.147	60,468
2025-06-20	48.490	48.490	48.490	48.490	47.391	0
2025-06-19	47.790	48.685	47.650	48.490	47.391	194,311
2025-06-18	48.105	48.210	47.735	48.105	47.015	288,500
2025-06-17	48.450	48.730	48.160	48.505	47.406	33,514
2025-06-16	48.650	49.110	48.375	48.650	47.548	54,317
2025-06-13	48.120	49.050	48.120	48.660	47.557	53,396
2025-06-12	49.500	49.690	48.845	49.375	48.256	7,115
2025-06-11	50.305	50.360	49.460	49.765	48.637	1,224,945
2025-06-10	49.480	50.320	49.320	50.015	48.882	30,143
2025-06-09	48.900	49.770	48.860	49.335	48.217	39,578
2025-06-06	48.950	48.950	48.950	48.950	47.841	0
2025-06-05	48.930	49.330	48.470	48.950	47.841	16,627
2025-06-04	48.210	49.070	48.210	48.840	47.733	10,511
2025-06-03	47.725	47.725	46.920	47.175	46.106	21,247
2025-06-02	48.020	48.030	47.320	47.425	46.350	14,963
2025-05-30	49.325	49.360	48.300	48.590	47.489	72,212
2025-05-29	48.190	48.190	48.190	48.190	47.098	0
2025-05-28	48.580	49.180	48.190	48.190	47.098	31,928
2025-05-27	47.720	48.890	47.720	48.190	47.098	10,275

← NewerPage 6 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.