UK markets open in 2 hours 35 minutes
NIKKEI 225
38,261.25 -12.80 (-0.03%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.51 +0.51 (+0.65%) GOLD FUTURES
2,329.30 +18.30 (+0.79%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,843.40 -2,201.16 (-4.58%)
Husqvarna AB (publ) (0GWI.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 02:39PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | 17 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | 32 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 54 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 35 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | 32 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 4 |
| 13 Feb 2024 | 79.62 | 79.62 | 78.40 | 78.40 | 78.40 | 208 |
| 12 Feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 173 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 82.00 | 82.40 | 82.00 | 82.40 | 82.40 | 90 |
| 31 Jan 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | 17 |
| 30 Jan 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | 11 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 80.20 | 80.80 | 80.20 | 80.80 | 80.80 | 146 |
| 25 Jan 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 1 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 120 |
| 18 Jan 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 7 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 80.90 | 80.90 | 80.70 | 80.70 | 80.70 | 105 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 5 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | 29 |
| 04 Jan 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 1 |
| 03 Jan 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 15 |
| 02 Jan 2024 | 83.71 | 83.71 | 82.80 | 83.70 | 83.70 | 488 |
| 29 Dec 2023 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | 159 |
| 28 Dec 2023 | 82.50 | 83.90 | 82.21 | 83.90 | 83.90 | 1,276 |
| 27 Dec 2023 | 84.10 | 84.10 | 83.89 | 83.89 | 83.89 | 384 |
| 22 Dec 2023 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 32 |
| 21 Dec 2023 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 60 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | 2 |
| 18 Dec 2023 | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | 43 |
| 15 Dec 2023 | 86.90 | 87.40 | 84.40 | 87.40 | 87.40 | 110 |
| 14 Dec 2023 | 86.10 | 86.10 | 85.70 | 85.70 | 85.70 | 18 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 84.90 | 85.50 | 84.90 | 85.50 | 85.50 | 370 |
| *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.