Husqvarna AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	141.00	142.35	140.10	140.80	120.50	407,086
2022-01-12	141.65	142.50	140.10	141.40	121.01	1,120,721
2022-01-11	138.40	141.60	138.40	140.45	120.20	1,122,260
2022-01-10	141.00	141.40	136.70	137.50	117.67	668,719
2022-01-07	143.00	143.80	139.35	140.45	120.20	1,011,388
2022-01-05	143.30	143.95	142.10	143.10	122.47	618,324
2022-01-04	143.00	144.55	142.70	143.40	122.72	736,874
2022-01-03	145.00	145.35	142.30	142.55	122.00	536,059
2021-12-30	145.35	145.85	144.40	144.85	123.96	434,357
2021-12-29	144.95	145.35	144.20	145.35	124.39	393,631
2021-12-28	143.25	145.75	143.05	144.95	124.05	572,757
2021-12-27	141.95	144.00	141.85	143.05	122.42	332,020
2021-12-23	140.95	142.90	140.85	142.55	122.00	406,600
2021-12-22	139.90	140.30	139.00	140.30	120.07	438,102
2021-12-21	138.85	140.65	137.70	139.30	119.21	721,517
2021-12-20	136.05	138.05	135.15	137.25	117.46	1,831,260
2021-12-17	139.00	139.65	136.55	139.25	119.17	1,699,014
2021-12-16	139.70	140.10	137.65	139.45	119.34	643,943
2021-12-15	137.75	139.35	136.10	137.70	117.85	768,429
2021-12-14	139.80	140.55	137.50	138.05	118.15	545,835
2021-12-13	139.05	141.90	139.05	139.30	119.21	675,422
2021-12-10	140.00	140.80	138.75	138.75	118.74	591,162
2021-12-09	140.15	141.55	139.80	140.65	120.37	1,373,846
2021-12-08	140.45	142.85	139.45	139.85	119.69	1,559,880
2021-12-07	134.75	140.85	134.75	140.50	120.24	1,214,514
2021-12-06	135.10	135.90	132.50	134.30	114.94	935,809
2021-12-03	136.00	137.85	133.95	134.05	114.72	1,038,256
2021-12-02	133.45	135.75	132.05	135.00	115.53	1,279,703
2021-12-01	129.10	135.70	128.80	134.20	114.85	2,481,241
2021-11-30	130.35	131.35	127.35	127.35	108.99	4,313,603
2021-11-29	133.60	135.35	131.15	131.45	112.50	1,446,168
2021-11-26	131.25	134.95	131.00	133.60	114.34	4,105,694
2021-11-25	134.35	136.10	133.25	134.75	115.32	870,490
2021-11-24	133.00	135.10	131.65	133.20	113.99	897,176
2021-11-23	134.70	135.05	132.75	132.95	113.78	1,264,479
2021-11-22	136.25	137.10	135.25	135.25	115.75	872,575
2021-11-19	134.50	137.00	133.65	136.25	116.60	1,011,699
2021-11-18	136.95	138.00	133.75	133.85	114.55	1,478,968
2021-11-17	136.75	137.45	135.75	136.50	116.82	1,072,461
2021-11-16	134.05	137.80	133.30	136.75	117.03	1,207,465
2021-11-15	132.35	135.45	131.80	134.05	114.72	778,231
2021-11-12	129.70	132.95	129.70	132.50	113.40	1,477,589
2021-11-11	125.20	130.25	125.05	129.65	110.96	1,341,311
2021-11-10	125.75	126.40	125.00	125.45	107.36	721,458
2021-11-09	125.00	126.30	124.15	125.50	107.40	849,285
2021-11-08	129.60	130.60	124.35	125.00	106.98	1,223,782
2021-11-05	127.00	130.25	126.90	129.60	110.91	1,240,665
2021-11-04	123.95	127.95	123.60	127.55	109.16	1,411,651
2021-11-03	121.70	123.95	121.50	123.85	105.99	1,159,658
2021-11-02	121.65	123.30	120.85	122.00	104.41	865,242
2021-11-01	122.25	123.00	120.60	122.20	104.58	1,056,154
2021-10-29	120.05	122.90	118.90	122.15	104.54	2,992,355
2021-10-28	118.50	120.80	118.30	120.60	103.21	1,301,690
2021-10-27	117.00	119.15	115.35	118.50	101.41	1,279,933
2021-10-26	115.50	119.65	115.00	117.00	100.13	1,616,086
2021-10-25	113.80	114.30	111.55	113.90	97.477	985,793
2021-10-22	116.90	116.95	113.85	113.90	97.477	1,730,329
2021-10-21	119.90	119.90	112.05	116.90	100.04	2,410,841
2021-10-20	111.15	117.75	104.95	116.70	99.874	3,628,118
2021-10-19	106.80	107.70	105.80	107.65	92.128	1,556,406

← NewerPage 21 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-19	0.7500 SEK
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
2020-10-05	1.5000 SEK
2020-04-03	0.7500 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.