Husqvarna AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	47.695	48.340	46.340	46.845	45.784	4,980
2025-05-22	48.615	49.060	47.440	47.600	46.522	43,281
2025-05-21	49.870	50.000	49.010	49.260	48.144	922,463
2025-05-20	49.760	50.480	49.475	50.445	49.302	33,937
2025-05-19	48.605	50.140	48.570	50.140	49.004	75,807
2025-05-16	49.490	49.500	48.701	48.790	47.685	114,063
2025-05-15	49.000	49.450	48.960	49.000	47.890	16,755
2025-05-14	49.825	49.835	48.700	49.185	48.071	4,468,918
2025-05-13	50.170	50.380	49.660	50.170	49.033	16,245
2025-05-12	47.870	50.060	47.870	49.820	48.691	29,230
2025-05-09	46.910	47.620	46.670	46.670	45.613	5,257,346
2025-05-08	45.515	46.800	45.310	46.520	45.466	3,011,301
2025-05-07	44.955	45.920	44.360	45.465	44.435	62,267
2025-05-06	45.400	45.400	44.490	44.520	43.511	16,148
2025-05-02	45.395	45.570	44.520	44.855	43.839	55,789
2025-05-01	44.565	44.565	44.565	44.565	43.555	0
2025-04-30	44.420	45.050	43.800	44.565	43.555	4,417,983
2025-04-29	45.190	45.510	44.410	44.565	43.067	818,108
2025-04-28	45.395	45.510	44.580	44.785	43.279	60,956
2025-04-25	46.385	46.610	45.620	45.910	44.366	91,471
2025-04-24	45.055	46.280	43.800	46.010	44.463	77,741
2025-04-23	46.320	48.190	46.200	47.410	45.816	7,270,880
2025-04-22	45.270	46.430	44.390	45.700	44.163	712,557
2025-04-17	45.355	45.630	45.095	45.200	43.680	5,481
2025-04-16	45.225	45.690	44.630	45.525	43.994	12,926
2025-04-15	45.605	46.550	45.070	45.465	43.936	71,357
2025-04-14	45.400	45.510	44.960	45.100	43.584	30,318
2025-04-11	44.055	44.435	43.050	44.435	42.941	101,155
2025-04-10	46.105	46.370	43.510	43.665	42.197	107,314
2025-04-09	42.065	42.540	40.990	41.575	40.177	19,948
2025-04-08	43.475	44.390	43.000	43.335	41.878	1,095,959
2025-04-07	41.095	45.090	41.020	43.250	41.796	585,368
2025-04-04	44.310	45.230	43.610	44.715	43.212	55,375
2025-04-03	46.475	46.820	44.790	44.895	43.386	91,548
2025-04-02	47.445	47.610	46.630	47.410	45.816	125,294
2025-04-01	48.115	48.330	46.980	47.565	45.966	47,704
2025-03-31	48.050	48.150	47.190	47.540	45.942	33,968
2025-03-28	49.245	49.780	48.500	48.715	47.077	58,245
2025-03-27	49.405	50.260	49.240	49.345	47.686	39,521
2025-03-26	50.805	50.900	49.510	49.730	48.058	5,132,214
2025-03-25	50.325	50.800	49.890	50.325	48.633	147,744
2025-03-24	50.980	50.980	50.160	50.435	48.739	55,009
2025-03-21	50.365	50.790	49.095	50.645	48.942	143,108
2025-03-20	53.370	53.980	50.560	51.000	49.285	121,657
2025-03-19	54.090	54.780	53.700	53.990	52.175	222,002
2025-03-18	54.230	55.220	53.680	53.680	51.875	45,513
2025-03-17	54.090	55.180	53.200	53.960	52.146	47,126
2025-03-14	53.560	54.200	52.960	52.970	51.189	17,826
2025-03-13	53.550	53.980	52.860	53.550	51.749	59,796
2025-03-12	56.310	56.480	53.840	54.130	52.310	78,110
2025-03-11	58.200	58.660	55.520	55.760	53.885	29,014
2025-03-10	58.290	58.680	57.220	58.190	56.233	994,575
2025-03-07	57.980	58.200	56.840	58.080	56.127	16,283
2025-03-06	54.720	58.200	54.720	57.630	55.692	314,835
2025-03-05	53.300	54.500	53.160	53.820	52.010	38,695
2025-03-04	53.780	53.940	52.140	52.180	50.426	48,281
2025-03-03	54.730	55.160	53.920	54.650	52.813	78,954
2025-02-28	53.990	55.000	53.940	54.550	52.716	49,238
2025-02-27	55.360	55.520	54.480	54.590	52.755	46,343
2025-02-26	55.850	56.380	55.560	55.810	53.934	49,333

← NewerPage 7 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.