Husqvarna AB (publ) (0GWI.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 02:08PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 72.50 | 72.80 | 72.20 | 72.80 | 72.80 | 155 |
| 25 Jul 2024 | 71.90 | 72.10 | 71.90 | 72.10 | 72.10 | 186 |
| 24 Jul 2024 | 73.70 | 73.70 | 73.50 | 73.50 | 73.50 | 383 |
| 23 Jul 2024 | 74.70 | 74.90 | 74.70 | 74.90 | 74.90 | 135 |
| 22 Jul 2024 | 76.00 | 76.00 | 74.90 | 74.90 | 74.90 | 384 |
| 19 Jul 2024 | 77.20 | 77.40 | 77.20 | 77.40 | 77.40 | 184 |
| 18 Jul 2024 | 80.70 | 80.70 | 79.30 | 80.10 | 80.10 | 560 |
| 17 Jul 2024 | 90.20 | 91.30 | 90.20 | 91.20 | 91.20 | 520 |
| 16 Jul 2024 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | 141 |
| 15 Jul 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | 10 |
| 12 Jul 2024 | 90.50 | 90.60 | 90.50 | 90.60 | 90.60 | 143 |
| 11 Jul 2024 | 90.30 | 91.50 | 90.30 | 91.50 | 91.50 | 286 |
| 10 Jul 2024 | - | - | - | - | - | - |
| 09 Jul 2024 | - | - | - | - | - | - |
| 08 Jul 2024 | 88.10 | 88.10 | 87.70 | 87.70 | 87.70 | 197 |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 146 |
| 28 Jun 2024 | 85.30 | 85.30 | 84.80 | 84.80 | 84.80 | 63 |
| 27 Jun 2024 | 85.50 | 85.50 | 84.80 | 84.90 | 84.90 | 115 |
| 26 Jun 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | 49 |
| 25 Jun 2024 | 89.40 | 89.40 | 86.60 | 86.60 | 86.60 | 327 |
| 24 Jun 2024 | 89.00 | 89.70 | 89.00 | 89.70 | 89.70 | 105 |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 88.60 | 88.60 | 88.30 | 88.30 | 88.30 | 226 |
| 19 Jun 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 23 |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 139 |
| 14 Jun 2024 | 87.50 | 88.50 | 87.50 | 88.50 | 88.50 | 41 |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | 23 |
| 11 Jun 2024 | 89.10 | 90.50 | 88.40 | 90.50 | 90.50 | 340 |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | 10 |
| 03 Jun 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 3 |
| 31 May 2024 | 85.70 | 85.80 | 85.70 | 85.80 | 85.80 | 441 |
| 30 May 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | 150 |
| 29 May 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 146 |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 89.90 | 89.90 | 89.40 | 89.40 | 89.40 | 284 |
| 23 May 2024 | 90.20 | 90.30 | 90.20 | 90.20 | 90.20 | 140 |
| 22 May 2024 | 89.90 | 90.00 | 89.90 | 90.00 | 90.00 | 231 |
| 21 May 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 139 |
| 20 May 2024 | 91.00 | 92.20 | 91.00 | 92.10 | 92.10 | 228 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 6 |
| 15 May 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | 100 |
| 14 May 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 149 |
| 13 May 2024 | 87.10 | 87.10 | 87.00 | 87.00 | 87.00 | 1,109 |
| 10 May 2024 | 89.70 | 89.90 | 89.30 | 89.90 | 89.90 | 444 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 4 |
| 07 May 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 39 |
| 03 May 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | 4 |
| 02 May 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 14 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 87.00 | 87.30 | 85.80 | 87.30 | 87.30 | 306 |
| 25 Apr 2024 | 83.60 | 85.10 | 83.50 | 83.70 | 83.70 | 601 |
| 24 Apr 2024 | 88.80 | 88.80 | 83.30 | 83.30 | 83.30 | 320 |
| 23 Apr 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 85 |
| 22 Apr 2024 | 81.00 | 81.00 | 80.70 | 81.00 | 81.00 | 326 |
| 19 Apr 2024 | 81.00 | 81.00 | 79.90 | 80.40 | 80.40 | 284 |
| 19 Apr 2024 | 1 Dividend | |||||
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 81.80 | 82.60 | 81.80 | 82.60 | 82.60 | 106 |
| 16 Apr 2024 | 81.90 | 82.00 | 81.90 | 82.00 | 82.00 | 11 |
| 15 Apr 2024 | 83.30 | 84.20 | 83.30 | 84.20 | 84.20 | 162 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 28 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 21 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 88.00 | 88.20 | 88.00 | 88.10 | 88.10 | 298 |
| 04 Apr 2024 | 89.60 | 89.60 | 88.79 | 88.79 | 88.79 | 134 |
| 03 Apr 2024 | 89.00 | 89.10 | 89.00 | 89.10 | 89.10 | 139 |
| 02 Apr 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | 117 |
| 28 Mar 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 40 |
| 27 Mar 2024 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | 159 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 89.41 | 89.41 | 89.41 | 89.41 | 89.41 | 37 |
| 22 Mar 2024 | 90.79 | 90.79 | 90.79 | 90.79 | 90.79 | 32 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 84.00 | 84.00 | 83.41 | 83.41 | 83.41 | 204 |
| 15 Mar 2024 | 83.49 | 83.49 | 83.49 | 83.49 | 83.49 | 75 |
| 14 Mar 2024 | 86.60 | 86.60 | 84.70 | 84.70 | 84.70 | 447 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 79.10 | 79.39 | 79.10 | 79.39 | 79.39 | 58 |
| 06 Mar 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.