UK markets closed

Husqvarna AB (publ) (HSQVY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
14.75-0.08 (-0.52%)
At close: 03:46PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202414.8814.9314.7414.7514.7511,376
18 Apr 202414.9915.2514.9514.9514.9514,800
17 Apr 202415.1515.1615.0315.1115.1116,100
16 Apr 202415.0015.0514.9615.0515.0531,300
15 Apr 202415.6415.6915.4015.5315.5312,200
12 Apr 202415.3415.3715.2215.2215.228,300
11 Apr 202415.8315.9415.6815.9415.946,700
10 Apr 202415.8516.0215.8516.0116.018,000
09 Apr 202416.2516.2816.1516.2816.2810,500
08 Apr 202416.5916.5916.2216.2516.256,000
05 Apr 202416.6416.6616.5816.6016.607,200
04 Apr 202416.8616.9716.5916.6116.618,900
03 Apr 202416.8516.8716.7816.8516.855,300
02 Apr 202416.9216.9416.8616.8716.8713,200
01 Apr 202418.1018.1017.0017.6517.656,600
28 Mar 202417.9417.9417.2317.5517.554,300
27 Mar 202417.0317.1717.0317.1717.1710,400
26 Mar 202416.9417.0416.9417.0017.0020,700
25 Mar 202416.9817.1016.8816.9016.9015,800
22 Mar 202417.1817.5317.1317.3017.304,100
21 Mar 202417.1517.2017.0517.1117.1111,700
20 Mar 202416.4516.8616.4516.7616.7612,500
19 Mar 202415.9416.2915.9416.2916.2917,800
18 Mar 202416.1716.2715.9816.0316.037,400
15 Mar 202416.4016.4916.2316.3216.3217,600
14 Mar 202416.5116.5516.2716.3416.3414,700
13 Mar 202416.5516.5716.3816.4216.4212,400
12 Mar 202416.3416.7016.3316.7016.7015,000
11 Mar 202416.0216.1915.9716.1316.1317,900
08 Mar 202416.1516.2015.9616.0316.038,400
07 Mar 202415.5315.7215.5315.7015.709,500
06 Mar 202415.5615.6915.5615.6815.6813,000
05 Mar 202415.4615.6015.4215.4715.4714,300
04 Mar 202415.5415.6415.4615.5015.5012,200
01 Mar 202415.7215.9715.6315.8815.8811,500
29 Feb 202415.4715.5415.4515.5415.5417,200
28 Feb 202415.8215.9815.8215.9015.9011,700
27 Feb 202416.2016.2516.1116.2516.259,700
26 Feb 202416.1716.1715.9116.0816.0813,500
23 Feb 202415.7815.9715.7815.9015.907,700
22 Feb 202415.6615.6815.5915.6715.679,700
21 Feb 202415.4815.6315.4715.5615.5627,200
20 Feb 202415.2715.4515.2715.3715.3718,500
16 Feb 202415.0215.2115.0215.2115.2110,400
15 Feb 202414.9715.1114.9515.1115.1120,300
14 Feb 202414.7914.8114.6514.6814.6826,000
13 Feb 202415.0415.0414.8114.9114.9121,800
12 Feb 202415.5515.6415.4915.5615.5692,600
09 Feb 202415.2715.4415.2515.4115.4115,200
08 Feb 202415.2615.3915.2415.3315.3313,800
07 Feb 202415.2815.4415.2315.3315.3323,900
06 Feb 202415.6715.8515.6415.7515.7515,400
05 Feb 202415.7015.8815.5915.8715.8713,200
02 Feb 202415.9816.1315.9616.1316.134,300
01 Feb 202415.6715.9515.6415.9515.9511,300
31 Jan 202415.8015.8615.6115.6115.615,100
30 Jan 202415.7615.9315.7315.9115.9110,200
29 Jan 202415.6515.8515.6515.8515.8510,500
26 Jan 202415.5615.6815.4915.5415.545,100
25 Jan 202415.4415.5115.4115.5115.5113,800
24 Jan 202415.3115.3715.1815.1815.1835,300
23 Jan 202415.0015.1214.9515.0515.0524,800
22 Jan 202414.9815.1114.9614.9614.9616,500
19 Jan 202414.4714.6014.4114.5614.569,800
18 Jan 202414.6714.8414.6014.7714.7735,600
17 Jan 202414.5514.7414.5214.6314.6319,100
16 Jan 202414.8214.9114.7614.9114.9114,700
12 Jan 202415.7015.7015.2715.2715.273,900
11 Jan 202415.7215.7215.5315.5915.597,500
10 Jan 202415.5315.6615.4915.5915.5914,000
09 Jan 202415.6115.6815.5115.6115.6119,800
08 Jan 202415.5815.8115.5815.8115.815,900
05 Jan 202415.3615.5315.2815.3815.3810,000
04 Jan 202415.6915.7615.6315.7515.757,800
03 Jan 202415.6915.7515.5715.6415.644,300
02 Jan 202416.3916.3916.3116.3116.312,800
29 Dec 202316.6116.6516.5516.5716.572,900
28 Dec 202316.6416.6716.6416.6716.672,100
27 Dec 202317.0117.1017.0017.0917.095,500
26 Dec 202317.3017.3016.4516.8416.845,200
22 Dec 202316.7816.8016.7416.8016.801,900
21 Dec 202316.6616.8516.6616.8516.856,000
20 Dec 202316.8316.9516.7316.7816.788,300
19 Dec 202316.8516.9016.8216.8816.886,600
18 Dec 202316.6416.6716.6116.6616.667,300
15 Dec 202316.8516.8516.5116.5516.558,600
14 Dec 202317.0517.1616.9917.1117.1110,800
13 Dec 202315.9616.3915.9516.3916.3914,100
12 Dec 202316.3516.5316.3516.5316.534,600
11 Dec 202316.4916.5516.4416.5516.558,000
08 Dec 202316.4416.5316.4416.5316.5375,000
07 Dec 202316.5716.5816.4516.4716.477,100
06 Dec 202315.9916.3515.9916.3416.346,700
05 Dec 202315.7415.7915.6215.7915.798,300
04 Dec 202315.7915.7915.4915.7215.7211,200
01 Dec 202315.2015.8015.2015.7615.767,600
30 Nov 202315.4915.6515.2815.4615.4618,700
29 Nov 202315.3815.5915.3815.5715.5713,600
28 Nov 202315.0815.2215.0415.1915.1932,800
27 Nov 202315.0315.0715.0015.0215.029,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...