Husqvarna AB (publ) (HRZ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 09 May 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| 08 May 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 07 May 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| 06 May 2024 | 7.40 | 7.48 | 7.40 | 7.48 | 7.48 | 200 |
| 03 May 2024 | 7.42 | 7.42 | 7.37 | 7.37 | 7.37 | 1,500 |
| 02 May 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 30 Apr 2024 | 7.67 | 7.81 | 7.67 | 7.81 | 7.81 | 135 |
| 29 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 26 Apr 2024 | 7.44 | 7.53 | 7.44 | 7.44 | 7.44 | 120 |
| 25 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 24 Apr 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 23 Apr 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 22 Apr 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 19 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 19 Apr 2024 | 1 Dividend | |||||
| 18 Apr 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 6.09 | - |
| 17 Apr 2024 | 7.01 | 7.16 | 7.01 | 7.16 | 6.15 | - |
| 16 Apr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.23 | - |
| 15 Apr 2024 | 7.16 | 7.36 | 7.16 | 7.36 | 6.32 | - |
| 12 Apr 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 6.36 | - |
| 11 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 6.33 | - |
| 10 Apr 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 6.37 | - |
| 09 Apr 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 6.38 | - |
| 08 Apr 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 6.60 | 50 |
| 05 Apr 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 6.57 | - |
| 04 Apr 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 6.63 | - |
| 03 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 6.70 | - |
| 02 Apr 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 6.93 | 5 |
| 28 Mar 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 6.72 | - |
| 27 Mar 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 6.71 | - |
| 26 Mar 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 6.66 | - |
| 25 Mar 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 6.78 | - |
| 22 Mar 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 6.68 | - |
| 21 Mar 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 6.64 | - |
| 20 Mar 2024 | 7.41 | 7.53 | 7.41 | 7.53 | 6.47 | 700 |
| 19 Mar 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 6.26 | - |
| 18 Mar 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 6.40 | 850 |
| 15 Mar 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 6.38 | - |
| 14 Mar 2024 | 7.44 | 7.70 | 7.44 | 7.61 | 6.54 | 1,050 |
| 13 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 6.45 | - |
| 12 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.27 | - |
| 11 Mar 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 6.26 | - |
| 08 Mar 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 6.12 | - |
| 07 Mar 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 6.09 | - |
| 06 Mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 6.11 | - |
| 05 Mar 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 6.07 | - |
| 04 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.23 | - |
| 01 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.10 | - |
| 29 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.23 | - |
| 28 Feb 2024 | 7.37 | 7.42 | 7.37 | 7.42 | 6.38 | - |
| 27 Feb 2024 | 7.34 | 7.43 | 7.34 | 7.43 | 6.38 | - |
| 26 Feb 2024 | 7.28 | 7.34 | 7.28 | 7.34 | 6.30 | - |
| 23 Feb 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 6.18 | - |
| 22 Feb 2024 | 7.15 | 7.16 | 7.15 | 7.15 | 6.14 | 2,000 |
| 21 Feb 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 6.08 | - |
| 20 Feb 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 5.99 | - |
| 19 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.04 | 300 |
| 16 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 5.93 | - |
| 15 Feb 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 5.84 | - |
| 14 Feb 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 5.94 | - |
| 13 Feb 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 6.10 | - |
| 12 Feb 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 6.09 | - |
| 09 Feb 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 6.06 | - |
| 08 Feb 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.10 | - |
| 07 Feb 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 6.17 | - |
| 06 Feb 2024 | 7.22 | 7.23 | 7.21 | 7.23 | 6.21 | 2,450 |
| 05 Feb 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 6.30 | - |
| 02 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.01 | 180 |
| 01 Feb 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 6.17 | - |
| 31 Jan 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 6.25 | - |
| 30 Jan 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 6.20 | - |
| 29 Jan 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 6.12 | - |
| 26 Jan 2024 | 7.10 | 7.14 | 7.10 | 7.14 | 6.13 | - |
| 25 Jan 2024 | 6.95 | 7.09 | 6.95 | 7.09 | 6.09 | - |
| 24 Jan 2024 | 6.85 | 6.99 | 6.85 | 6.99 | 6.01 | 6 |
| 23 Jan 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 5.87 | - |
| 22 Jan 2024 | 6.60 | 6.84 | 6.60 | 6.84 | 5.88 | 270 |
| 19 Jan 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 5.86 | - |
| 18 Jan 2024 | 6.73 | 6.79 | 6.73 | 6.79 | 5.83 | - |
| 17 Jan 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 5.73 | - |
| 16 Jan 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 5.85 | - |
| 15 Jan 2024 | 6.92 | 6.92 | 6.85 | 6.85 | 5.88 | 125 |
| 12 Jan 2024 | 7.11 | 7.16 | 7.11 | 7.16 | 6.15 | - |
| 11 Jan 2024 | 7.12 | 7.26 | 7.12 | 7.20 | 6.18 | - |
| 10 Jan 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 6.10 | - |
| 09 Jan 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 6.16 | - |
| 08 Jan 2024 | 6.94 | 7.09 | 6.94 | 7.09 | 6.09 | - |
| 05 Jan 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 6.13 | - |
| 04 Jan 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 6.12 | - |
| 03 Jan 2024 | 7.43 | 7.43 | 7.29 | 7.29 | 6.26 | 500 |
| 02 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 6.45 | - |
| 29 Dec 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 6.41 | - |
| 28 Dec 2023 | 7.66 | 7.66 | 7.66 | 7.66 | 6.58 | - |
| 27 Dec 2023 | 7.63 | 7.63 | 7.62 | 7.62 | 6.55 | 106 |
| 22 Dec 2023 | 7.56 | 7.56 | 7.56 | 7.56 | 6.49 | - |
| 21 Dec 2023 | 7.66 | 7.66 | 7.66 | 7.66 | 6.58 | - |
| 20 Dec 2023 | 7.62 | 7.69 | 7.62 | 7.69 | 6.60 | 20 |
| 19 Dec 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 6.49 | - |
| 18 Dec 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 6.50 | - |
| *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.