UK markets close in 6 hours 47 minutes

Husqvarna AB (publ) (HUSQ-B.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
80.82-0.38 (-0.47%)
As of 10:41AM CET. Market open.
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 202480.9881.1079.4880.8280.82147,991
01 Mar 202480.2281.4880.0281.2081.20554,291
29 Feb 202481.5882.0079.4879.8679.861,367,512
28 Feb 202482.7683.4881.2281.5881.58781,494
27 Feb 202481.7083.4281.7082.7682.76453,274
26 Feb 202481.7082.4481.5081.7081.70726,889
23 Feb 202480.7081.7079.7681.7081.70509,789
22 Feb 202481.0081.6479.4280.4480.44799,105
21 Feb 202479.2680.3479.1480.2680.261,042,348
20 Feb 202478.0279.2477.4279.2079.20901,142
19 Feb 202477.9078.5276.0078.5078.50859,870
16 Feb 202478.2078.9877.8878.6278.621,076,473
15 Feb 202477.0078.1276.6277.9277.921,163,515
14 Feb 202478.6678.9876.6676.7276.72879,342
13 Feb 202480.0080.3078.3678.5678.56742,370
12 Feb 202479.8682.1079.8080.3280.32796,360
09 Feb 202479.6480.4279.3879.6879.68654,309
08 Feb 202479.6280.8279.5079.6479.64552,094
07 Feb 202481.4481.9679.3879.5079.501,230,160
06 Feb 202483.0083.5081.4482.5082.50789,688
05 Feb 202483.2683.7481.7482.7482.74949,098
02 Feb 202486.9888.9882.0683.4083.401,993,230
01 Feb 202481.0082.6680.4481.7681.761,498,714
31 Jan 202482.6884.0481.2081.4081.401,466,513
30 Jan 202482.1682.8281.4682.4682.46610,110
29 Jan 202480.7682.3479.7481.9281.92688,130
26 Jan 202479.8681.4079.1880.9880.98497,299
25 Jan 202478.8880.7278.8880.5480.54529,644
24 Jan 202479.5079.6078.1879.1079.10648,236
23 Jan 202478.0078.8277.3878.3078.30589,715
22 Jan 202476.4878.3476.4878.0078.00623,744
19 Jan 202477.1077.8075.2875.6875.68440,480
18 Jan 202476.7477.1076.0876.8276.82424,207
17 Jan 202476.5077.0875.9876.5876.58827,799
16 Jan 202477.1277.7876.6477.3877.38465,947
15 Jan 202478.0478.0876.4077.5477.54470,489
12 Jan 202479.7480.5077.8078.4478.441,175,970
11 Jan 202480.8881.2479.5879.7479.74812,393
10 Jan 202479.8479.8478.5479.6479.64469,908
09 Jan 202480.1880.4679.3279.8479.841,116,593
08 Jan 202478.3880.1878.0280.0880.08747,021
05 Jan 202479.4079.7077.8078.0478.04359,902
04 Jan 202480.2080.9879.6280.1480.14444,176
03 Jan 202483.4283.7879.9480.4080.40669,165
02 Jan 202482.9883.6281.9083.4683.46465,395
29 Dec 202382.9083.6482.6882.9882.98540,160
28 Dec 202384.5285.0082.4282.9082.90497,439
27 Dec 202383.7885.2683.6884.5284.52464,751
22 Dec 202384.1084.5883.4083.7683.76700,487
21 Dec 202383.9485.4483.6084.4484.44813,219
20 Dec 202385.5086.2685.1085.9285.92546,032
19 Dec 202384.6485.9284.6485.4285.42527,961
18 Dec 202384.7085.3083.4684.6484.64644,532
15 Dec 202387.7888.0084.4285.1485.144,488,909
14 Dec 202385.0087.4484.8887.2287.221,599,007
13 Dec 202385.3686.4282.7682.7682.761,274,063
12 Dec 202386.4486.7485.5685.8485.841,014,303
11 Dec 202385.8286.5485.2486.3886.38724,326
08 Dec 202385.4086.7085.3686.0486.04767,979
07 Dec 202384.2485.8083.4085.4085.401,159,524
06 Dec 202381.9284.7481.7884.2484.24865,789
05 Dec 202381.0082.3881.0081.9281.92720,821
04 Dec 202382.9684.0681.2081.4081.401,008,917
01 Dec 202380.0081.3479.6080.7880.78514,203
30 Nov 202380.0681.8280.0080.1280.122,867,472
29 Nov 202378.0080.3277.9880.3080.301,512,990
28 Nov 202378.0878.8277.8078.2478.24647,923
27 Nov 202377.2079.0677.2078.1678.16599,594
24 Nov 202376.9878.0276.8277.7477.74521,893
23 Nov 202376.9877.8276.6277.0077.00480,365
22 Nov 202376.6277.5474.9277.0077.00659,282
21 Nov 202378.9079.5676.4476.6276.62832,600
20 Nov 202378.5079.4678.2678.6478.64818,684
17 Nov 202377.0279.2277.0278.6478.64686,994
16 Nov 202378.0078.9276.3676.5876.58884,382
15 Nov 202376.9479.3076.9478.4878.48862,342
14 Nov 202373.7276.9273.3476.9076.90945,761
13 Nov 202374.5074.5673.3873.8073.80587,359
10 Nov 202375.5075.5273.6674.2074.20563,280
09 Nov 202374.3476.3273.7875.9275.92735,566
08 Nov 202375.2475.3073.8874.4074.401,018,114
07 Nov 202376.3476.8875.4475.7475.74685,731
06 Nov 202376.7677.0075.5876.6276.621,072,229
03 Nov 202374.3276.0274.2876.0276.02266,192
02 Nov 202372.7075.6472.1474.2674.26761,161
01 Nov 202372.1072.1270.3471.7871.78630,020
31 Oct 202371.3072.3871.3072.1072.10915,167
30 Oct 202371.1072.3470.8471.5871.58728,884
27 Oct 202372.4272.4870.1270.6870.68858,795
26 Oct 202370.7072.5869.9472.4072.401,148,791
25 Oct 202371.3471.9870.5671.2671.261,165,290
24 Oct 202369.4071.5068.9871.3471.341,704,360
23 Oct 202370.2270.8867.6669.4069.403,206,282
20 Oct 202371.2275.7271.2272.8072.803,719,441
19 Oct 202378.1879.9877.5679.1479.141,456,731
18 Oct 202379.2080.2278.2278.3678.361,708,820
17 Oct 202381.3481.8479.3679.9279.92950,651
16 Oct 202379.8481.8879.1281.5881.581,015,458
13 Oct 202380.4480.8079.7080.0680.06950,803
12 Oct 202383.3483.5280.8080.8480.841,039,184
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...