Husqvarna AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	62.350	63.180	62.300	62.350	60.254	34,950
2024-11-27	61.590	62.220	61.300	62.180	60.089	24,636
2024-11-26	61.580	62.800	61.020	62.230	60.138	76,708
2024-11-25	61.450	62.220	60.900	62.180	60.089	8,598,200
2024-11-22	60.200	61.000	59.620	60.860	58.814	40,886
2024-11-21	60.570	60.840	59.160	59.860	57.847	47,272
2024-11-20	61.250	61.660	60.540	60.580	58.543	36,145
2024-11-19	60.870	62.980	59.920	60.910	58.862	111,617
2024-11-18	64.890	65.000	63.400	64.100	61.945	26,073
2024-11-15	64.420	65.640	64.420	65.000	62.815	63,773
2024-11-14	63.940	65.020	63.940	64.620	62.447	56,366
2024-11-13	64.440	65.380	63.800	64.430	62.264	4,298,889
2024-11-12	66.730	67.000	64.560	65.250	63.056	1,760,216
2024-11-11	67.230	67.860	67.120	67.220	64.960	13,271
2024-11-08	67.780	67.780	66.740	67.050	64.796	25,362
2024-11-07	66.920	68.500	66.920	68.100	65.810	4,547
2024-11-06	69.180	69.680	66.760	66.950	64.699	10,066
2024-11-05	68.820	68.980	68.110	68.110	65.820	10,772
2024-11-04	68.760	69.900	68.620	68.730	66.419	3,056,666
2024-11-01	68.770	69.400	68.400	68.400	66.100	4,868
2024-10-31	68.400	70.000	67.980	68.400	66.100	2,136,735
2024-10-30	69.500	70.480	68.520	69.500	67.163	67,313
2024-10-29	70.500	70.640	69.160	69.760	67.414	17,156
2024-10-28	70.690	70.820	69.040	70.540	68.168	27,960
2024-10-25	70.700	71.680	69.600	69.890	67.540	57,311
2024-10-24	69.640	72.100	69.520	71.220	68.825	544,537
2024-10-23	67.700	70.220	67.700	69.390	67.057	3,651,737
2024-10-22	67.400	67.820	66.660	67.450	65.182	8,649
2024-10-21	67.580	68.120	67.140	67.580	65.308	16,158
2024-10-18	69.060	70.340	69.060	69.620	65.346	23,067
2024-10-17	68.250	69.060	67.940	69.060	64.821	1,533,729
2024-10-16	67.740	68.500	67.060	68.410	64.211	85,912
2024-10-15	68.200	68.200	67.060	67.340	63.206	59,612
2024-10-14	69.150	69.280	67.700	67.710	63.554	9,921
2024-10-11	68.770	69.320	68.540	68.770	64.549	19,850
2024-10-10	70.000	70.000	67.920	68.590	64.380	3,005,933
2024-10-09	68.830	70.060	68.780	69.590	65.318	3,335,283
2024-10-08	68.410	69.240	68.300	69.080	64.840	348,780
2024-10-07	69.880	70.800	68.260	69.230	64.980	15,575
2024-10-04	69.590	71.120	69.540	71.060	66.698	48,427
2024-10-03	69.330	69.800	69.330	69.330	65.074	1,686,206
2024-10-02	69.590	70.060	69.140	69.590	65.318	4,296,938
2024-10-01	71.280	71.920	69.280	69.970	65.675	34,971
2024-09-30	71.200	71.320	70.400	71.080	66.717	41,619
2024-09-27	70.960	71.640	70.780	70.970	66.614	19,022
2024-09-26	69.310	70.940	69.280	70.900	66.548	74,985
2024-09-25	68.400	69.080	68.080	69.060	64.821	2,767,770
2024-09-24	67.770	68.980	67.740	68.550	64.342	52,922
2024-09-23	66.540	67.360	66.120	67.120	63.000	41,269
2024-09-20	67.740	67.780	66.250	66.250	62.183	2,766,086
2024-09-19	67.380	68.940	67.320	68.170	63.985	46,740
2024-09-18	65.780	66.500	65.660	66.280	62.211	555,502
2024-09-17	65.800	66.420	65.700	65.930	61.883	21,879
2024-09-16	66.430	66.540	65.440	65.950	61.902	329,408
2024-09-13	65.000	66.480	65.000	66.340	62.268	64,623
2024-09-12	63.680	64.620	63.540	64.370	60.419	132,195
2024-09-11	62.250	64.660	62.020	62.840	58.983	205,096
2024-09-10	65.130	66.760	65.120	66.520	62.437	53,044
2024-09-09	65.130	66.540	64.020	65.130	61.132	44,642
2024-09-06	65.600	65.780	64.680	64.870	60.888	220,469

← NewerPage 9 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.