Husqvarna AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	55.680	55.840	54.920	55.690	53.818	70,768
2025-02-24	56.320	56.380	55.620	55.720	53.847	46,406
2025-02-21	56.170	56.860	55.900	56.110	54.223	38,013
2025-02-20	55.900	56.780	55.680	56.020	54.136	1,928,718
2025-02-19	57.610	57.700	55.420	55.870	53.991	78,433
2025-02-18	57.980	58.060	57.380	57.400	55.470	340,483
2025-02-17	57.490	58.560	56.320	58.130	56.176	31,107
2025-02-14	56.260	57.860	55.920	57.450	55.518	78,247
2025-02-13	54.690	56.540	54.520	56.500	54.600	30,120
2025-02-12	54.140	54.700	53.840	54.140	52.320	49,727
2025-02-11	53.870	54.280	53.720	53.890	52.078	42,089
2025-02-10	52.940	54.100	52.460	54.060	52.242	4,030,734
2025-02-07	52.850	53.700	52.620	52.870	51.092	55,742
2025-02-06	54.620	55.200	52.740	53.000	51.218	176,246
2025-02-05	57.170	58.260	53.220	54.730	52.890	196,116
2025-02-04	57.910	58.620	57.700	58.530	56.562	45,913
2025-02-03	57.660	58.420	57.160	58.220	56.262	116,665
2025-01-31	60.640	60.720	59.380	59.740	57.731	98,977
2025-01-30	61.110	61.360	60.440	60.460	58.427	52,197
2025-01-29	60.180	61.210	60.180	60.680	58.640	25,431
2025-01-28	59.190	60.520	59.000	59.880	57.867	45,558
2025-01-27	58.070	59.520	57.880	59.300	57.306	52,680
2025-01-24	59.550	60.440	59.020	59.020	57.036	37,687
2025-01-23	58.310	58.960	58.160	58.860	56.881	36,148
2025-01-22	58.270	58.340	57.640	58.210	56.253	23,536
2025-01-21	58.370	58.540	57.960	58.370	56.407	13,363
2025-01-20	58.560	58.660	57.780	58.520	56.552	1,497,488
2025-01-17	58.150	58.500	57.940	58.150	56.195	56,048
2025-01-16	57.990	58.300	57.540	57.990	56.040	1,573,636
2025-01-15	56.710	57.820	56.440	57.380	55.451	44,609
2025-01-14	56.540	57.120	56.320	56.540	54.639	43,267
2025-01-13	54.480	56.230	54.380	56.230	54.339	4,078,100
2025-01-10	56.930	57.680	56.640	56.960	55.045	41,235
2025-01-09	56.930	57.080	56.480	56.930	55.016	29,109
2025-01-08	58.600	58.600	56.780	57.120	55.199	187,760
2025-01-07	58.840	59.320	58.340	58.810	56.833	16,160
2025-01-06	57.510	57.510	57.510	57.510	55.576	0
2025-01-03	58.190	58.300	57.340	57.510	55.576	25,110
2025-01-02	58.320	58.840	57.560	57.770	55.828	25,447
2024-12-31	57.610	57.610	57.610	57.610	55.673	0
2024-12-30	57.720	57.960	57.520	57.610	55.673	157,698
2024-12-27	57.280	58.300	57.200	57.940	55.992	21,826
2024-12-24	57.140	57.140	57.140	57.140	55.219	0
2024-12-23	57.140	57.460	56.780	57.140	55.219	36,136
2024-12-20	57.250	57.720	56.360	57.210	55.286	78,598
2024-12-19	58.940	59.400	57.520	57.980	56.031	650,410
2024-12-18	60.660	60.660	60.140	60.180	58.157	13,529
2024-12-17	60.050	60.800	59.900	60.680	58.640	21,012
2024-12-16	61.260	61.440	59.840	59.860	57.847	86,784
2024-12-13	60.740	62.120	60.740	61.650	59.577	519,283
2024-12-12	61.100	62.140	60.600	61.080	59.026	5,124,662
2024-12-11	62.020	63.800	60.800	61.320	59.258	76,018
2024-12-10	62.370	63.520	62.040	62.390	60.292	245,923
2024-12-09	64.950	66.970	64.880	66.970	64.718	17,697
2024-12-06	64.370	65.220	64.360	65.130	62.940	12,374
2024-12-05	63.560	64.620	63.560	64.160	62.003	90,407
2024-12-04	63.090	64.360	62.920	63.660	61.520	8,514,326
2024-12-03	63.740	64.120	62.800	63.060	60.940	33,875
2024-12-02	62.970	64.120	62.020	63.670	61.529	35,537
2024-11-29	62.870	63.360	62.760	62.940	60.824	47,192

← NewerPage 8 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.