Husqvarna AB (publ) (HUSQ-A.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 10:29AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 90.40 | 90.40 | 88.40 | 88.70 | 88.70 | 4,420 |
| 30 Apr 2024 | 89.60 | 90.50 | 89.00 | 90.50 | 90.50 | 13,009 |
| 29 Apr 2024 | 87.80 | 90.40 | 87.00 | 88.00 | 88.00 | 11,977 |
| 26 Apr 2024 | 88.70 | 88.70 | 85.30 | 86.80 | 86.80 | 15,096 |
| 25 Apr 2024 | 86.20 | 86.20 | 82.80 | 83.30 | 83.30 | 20,587 |
| 24 Apr 2024 | 83.20 | 90.50 | 83.00 | 83.00 | 83.00 | 42,632 |
| 23 Apr 2024 | 79.90 | 83.90 | 78.90 | 83.10 | 83.10 | 15,451 |
| 22 Apr 2024 | 81.60 | 82.00 | 79.80 | 79.80 | 79.80 | 5,946 |
| 19 Apr 2024 | 81.30 | 81.30 | 79.80 | 80.80 | 80.80 | 5,466 |
| 19 Apr 2024 | 1 Dividend | |||||
| 18 Apr 2024 | 82.40 | 83.00 | 81.90 | 82.30 | 81.30 | 6,691 |
| 17 Apr 2024 | 81.50 | 83.50 | 81.50 | 82.40 | 81.40 | 12,917 |
| 16 Apr 2024 | 84.00 | 84.00 | 81.20 | 81.50 | 80.51 | 8,731 |
| 15 Apr 2024 | 83.10 | 85.50 | 82.80 | 84.00 | 82.98 | 6,353 |
| 12 Apr 2024 | 84.40 | 85.90 | 82.70 | 82.70 | 81.70 | 13,528 |
| 11 Apr 2024 | 85.40 | 85.50 | 83.70 | 84.20 | 83.18 | 3,400 |
| 10 Apr 2024 | 84.90 | 86.60 | 84.20 | 85.50 | 84.46 | 5,170 |
| 09 Apr 2024 | 85.30 | 86.20 | 84.10 | 84.90 | 83.87 | 6,772 |
| 08 Apr 2024 | 88.00 | 88.00 | 84.60 | 85.20 | 84.16 | 14,537 |
| 05 Apr 2024 | 88.80 | 88.80 | 87.70 | 88.00 | 86.93 | 2,089 |
| 04 Apr 2024 | 88.90 | 90.00 | 88.70 | 88.80 | 87.72 | 2,100 |
| 03 Apr 2024 | 90.20 | 90.20 | 89.00 | 89.10 | 88.02 | 3,819 |
| 02 Apr 2024 | 91.00 | 91.40 | 89.10 | 90.00 | 88.91 | 6,998 |
| 28 Mar 2024 | 90.50 | 92.10 | 90.50 | 92.10 | 90.98 | 2,407 |
| 27 Mar 2024 | 90.50 | 90.50 | 89.20 | 90.50 | 89.40 | 8,761 |
| 26 Mar 2024 | 89.30 | 90.00 | 88.60 | 89.30 | 88.21 | 3,615 |
| 25 Mar 2024 | 90.60 | 90.60 | 88.80 | 89.40 | 88.31 | 6,064 |
| 22 Mar 2024 | 88.80 | 90.80 | 88.10 | 90.80 | 89.70 | 9,890 |
| 21 Mar 2024 | 86.60 | 89.80 | 86.60 | 89.80 | 88.71 | 9,743 |
| 20 Mar 2024 | 84.10 | 86.20 | 84.10 | 85.60 | 84.56 | 6,485 |
| 19 Mar 2024 | 83.30 | 84.10 | 82.70 | 84.10 | 83.08 | 2,915 |
| 18 Mar 2024 | 83.60 | 84.30 | 82.80 | 83.40 | 82.39 | 5,254 |
| 15 Mar 2024 | 83.40 | 85.50 | 83.40 | 83.50 | 82.49 | 8,576 |
| 14 Mar 2024 | 83.60 | 87.10 | 83.60 | 83.70 | 82.68 | 16,112 |
| 13 Mar 2024 | 84.20 | 84.90 | 83.60 | 83.70 | 82.68 | 10,589 |
| 12 Mar 2024 | 82.00 | 84.80 | 82.00 | 84.20 | 83.18 | 17,181 |
| 11 Mar 2024 | 81.30 | 82.70 | 80.50 | 82.70 | 81.70 | 13,515 |
| 08 Mar 2024 | 79.90 | 82.00 | 79.90 | 81.70 | 80.71 | 4,020 |
| 07 Mar 2024 | 79.10 | 79.90 | 78.60 | 79.40 | 78.44 | 8,742 |
| 06 Mar 2024 | 79.80 | 80.70 | 79.60 | 79.60 | 78.63 | 5,293 |
| 05 Mar 2024 | 80.00 | 80.70 | 78.60 | 79.80 | 78.83 | 7,650 |
| 04 Mar 2024 | 80.50 | 80.80 | 79.40 | 80.10 | 79.13 | 14,886 |
| 01 Mar 2024 | 79.70 | 81.40 | 79.70 | 80.50 | 79.52 | 72,375 |
| 29 Feb 2024 | 81.00 | 82.00 | 79.30 | 79.40 | 78.44 | 6,108 |
| 28 Feb 2024 | 82.40 | 83.20 | 81.00 | 81.00 | 80.02 | 4,531 |
| 27 Feb 2024 | 81.50 | 83.20 | 81.50 | 82.40 | 81.40 | 12,662 |
| 26 Feb 2024 | 81.50 | 82.40 | 81.30 | 81.30 | 80.31 | 6,789 |
| 23 Feb 2024 | 80.00 | 81.50 | 79.70 | 81.50 | 80.51 | 17,498 |
| 22 Feb 2024 | 80.10 | 81.20 | 79.60 | 80.00 | 79.03 | 107,125 |
| 21 Feb 2024 | 78.60 | 80.40 | 78.60 | 80.10 | 79.13 | 184,633 |
| 20 Feb 2024 | 78.00 | 79.10 | 76.80 | 76.80 | 75.87 | 6,101 |
| 19 Feb 2024 | 77.30 | 78.40 | 77.00 | 78.20 | 77.25 | 10,538 |
| 16 Feb 2024 | 77.80 | 78.80 | 77.70 | 78.10 | 77.15 | 11,902 |
| 15 Feb 2024 | 76.50 | 78.20 | 76.50 | 78.20 | 77.25 | 11,044 |
| 14 Feb 2024 | 78.30 | 78.70 | 76.50 | 76.50 | 75.57 | 11,360 |
| 13 Feb 2024 | 79.90 | 80.10 | 78.20 | 78.40 | 77.45 | 61,895 |
| 12 Feb 2024 | 79.30 | 81.90 | 79.30 | 80.00 | 79.03 | 57,582 |
| 09 Feb 2024 | 79.30 | 80.20 | 79.30 | 79.30 | 78.34 | 4,139 |
| 08 Feb 2024 | 79.40 | 80.40 | 79.30 | 79.30 | 78.34 | 103,851 |
| 07 Feb 2024 | 82.30 | 82.30 | 79.20 | 79.20 | 78.24 | 12,361 |
| 06 Feb 2024 | 82.80 | 82.80 | 81.60 | 82.40 | 81.40 | 49,178 |
| 05 Feb 2024 | 83.50 | 83.70 | 81.80 | 82.80 | 81.79 | 44,413 |
| 02 Feb 2024 | 83.00 | 88.10 | 82.00 | 83.70 | 82.68 | 260,018 |
| 01 Feb 2024 | 81.00 | 82.50 | 80.50 | 81.20 | 80.21 | 98,545 |
| 31 Jan 2024 | 82.30 | 84.00 | 81.20 | 81.20 | 80.21 | 16,744 |
| 30 Jan 2024 | 82.40 | 82.70 | 81.50 | 82.30 | 81.30 | 6,703 |
| 29 Jan 2024 | 80.60 | 82.40 | 79.90 | 82.10 | 81.10 | 14,132 |
| 26 Jan 2024 | 80.60 | 81.40 | 79.30 | 80.70 | 79.72 | 3,771 |
| 25 Jan 2024 | 78.40 | 80.80 | 78.40 | 80.80 | 79.82 | 9,552 |
| 24 Jan 2024 | 78.30 | 79.50 | 78.00 | 78.70 | 77.74 | 2,148 |
| 23 Jan 2024 | 77.90 | 78.70 | 77.50 | 77.60 | 76.66 | 4,007 |
| 22 Jan 2024 | 75.80 | 78.20 | 75.80 | 77.90 | 76.95 | 4,854 |
| 19 Jan 2024 | 76.40 | 77.70 | 75.20 | 75.20 | 74.29 | 5,782 |
| 18 Jan 2024 | 76.80 | 77.00 | 76.10 | 76.40 | 75.47 | 1,031 |
| 17 Jan 2024 | 77.00 | 77.00 | 76.10 | 77.00 | 76.06 | 5,162 |
| 16 Jan 2024 | 77.30 | 77.60 | 76.70 | 77.10 | 76.16 | 5,274 |
| 15 Jan 2024 | 78.00 | 78.00 | 76.50 | 77.80 | 76.85 | 3,851 |
| 12 Jan 2024 | 79.30 | 80.40 | 77.90 | 78.00 | 77.05 | 5,626 |
| 11 Jan 2024 | 80.00 | 81.10 | 79.30 | 79.30 | 78.34 | 2,967 |
| 10 Jan 2024 | 80.20 | 80.20 | 78.70 | 79.20 | 78.24 | 2,932 |
| 09 Jan 2024 | 79.90 | 80.50 | 79.40 | 80.20 | 79.23 | 4,495 |
| 08 Jan 2024 | 78.80 | 80.10 | 78.30 | 80.10 | 79.13 | 6,423 |
| 05 Jan 2024 | 79.80 | 79.80 | 77.80 | 78.30 | 77.35 | 2,221 |
| 04 Jan 2024 | 83.90 | 83.90 | 79.70 | 79.90 | 78.93 | 5,337 |
| 03 Jan 2024 | 83.60 | 83.60 | 80.00 | 80.90 | 79.92 | 44,808 |
| 02 Jan 2024 | 82.80 | 83.70 | 81.80 | 83.70 | 82.68 | 16,122 |
| 29 Dec 2023 | 82.50 | 83.30 | 82.30 | 82.30 | 81.30 | 15,989 |
| 28 Dec 2023 | 83.90 | 84.70 | 82.20 | 82.20 | 81.20 | 14,217 |
| 27 Dec 2023 | 83.10 | 84.80 | 83.10 | 83.90 | 82.88 | 7,048 |
| 22 Dec 2023 | 83.80 | 84.20 | 83.00 | 83.10 | 82.09 | 4,225 |
| 21 Dec 2023 | 84.00 | 85.20 | 83.50 | 83.80 | 82.78 | 16,585 |
| 20 Dec 2023 | 85.00 | 85.70 | 84.70 | 85.50 | 84.46 | 102,482 |
| 19 Dec 2023 | 84.60 | 85.50 | 84.40 | 85.00 | 83.97 | 67,618 |
| 18 Dec 2023 | 84.30 | 84.90 | 83.40 | 84.00 | 82.98 | 41,143 |
| 15 Dec 2023 | 87.00 | 87.80 | 84.40 | 84.40 | 83.37 | 148,739 |
| 14 Dec 2023 | 84.40 | 86.90 | 84.40 | 86.10 | 85.05 | 275,858 |
| 13 Dec 2023 | 84.90 | 85.80 | 81.90 | 81.90 | 80.90 | 14,016 |
| 12 Dec 2023 | 86.40 | 86.40 | 85.20 | 85.20 | 84.16 | 27,348 |
| 11 Dec 2023 | 85.90 | 86.30 | 85.30 | 85.70 | 84.66 | 73,400 |
| 08 Dec 2023 | 85.30 | 86.70 | 85.30 | 86.20 | 85.15 | 56,597 |
| *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.