UK markets close in 1 hour 3 minutes

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

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
80.94+0.62 (+0.77%)
As of 04:26PM CET. Market open.
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202280.8081.9680.5880.9480.94783,226
29 Nov 202280.3281.2079.6480.3280.32966,809
28 Nov 202281.1481.5279.7079.7079.70768,852
25 Nov 202280.7881.7880.0881.2481.24646,235
24 Nov 202279.9082.7679.7280.7880.781,364,522
23 Nov 202278.6680.2878.5679.8679.862,236,750
22 Nov 202276.5478.8076.5078.3478.341,452,460
21 Nov 202280.0080.0076.7476.8676.861,583,739
18 Nov 202277.7680.4677.5880.0680.061,672,920
17 Nov 202276.2278.1075.5476.9676.961,639,716
16 Nov 202280.6281.3476.3076.3076.301,347,244
15 Nov 202281.6682.5678.9680.6280.621,927,198
14 Nov 202280.8482.1679.9481.5481.542,605,764
11 Nov 202276.8680.9876.3480.8280.823,032,520
10 Nov 202272.4076.2671.3676.1676.162,827,252
09 Nov 202272.0074.1871.7873.4073.401,752,787
08 Nov 202269.2872.7268.8872.4272.423,116,607
07 Nov 202267.1269.4066.7069.2469.241,442,665
04 Nov 202266.0067.3865.5867.3867.38679,478
03 Nov 202265.5666.3665.0465.9465.941,680,983
02 Nov 202265.7467.0865.5066.6466.642,070,169
01 Nov 202266.3667.2264.6265.3265.321,121,622
31 Oct 202266.3666.3664.2865.6065.601,422,015
28 Oct 202265.9266.3264.8266.2866.281,446,667
27 Oct 202264.5867.8464.0067.0067.002,297,554
26 Oct 202263.8864.8062.9264.8064.801,569,579
25 Oct 202261.6863.9860.6463.8863.882,462,047
24 Oct 202260.6461.7257.4061.0261.023,587,367
21 Oct 202259.4062.7658.8060.3260.324,102,241
20 Oct 202263.6263.9862.3463.4263.421,943,871
19 Oct 202264.9665.4663.7663.7663.762,127,275
18 Oct 202263.7865.4863.5464.9264.921,913,196
17 Oct 202262.2863.0260.7862.9062.901,451,886
14 Oct 202262.7262.7261.1862.0462.041,740,986
13 Oct 202259.2861.3059.0261.3061.302,112,218
12 Oct 202260.8461.5459.7660.3060.301,787,160
11 Oct 202260.0860.8459.4060.5660.561,902,820
10 Oct 202258.1661.7058.0060.6260.621,738,137
10 Oct 20222 Dividend
07 Oct 202262.2262.4260.6660.8658.861,767,334
06 Oct 202263.4063.8862.2462.6060.541,231,680
05 Oct 202265.8265.8262.3862.7260.661,062,092
04 Oct 202264.2865.9263.9065.9263.751,672,731
03 Oct 202261.5063.1459.8863.1461.071,417,658
30 Sept 202261.5662.4861.0462.1060.061,445,618
29 Sept 202263.4063.5060.1461.0659.051,288,060
28 Sept 202261.2063.4460.6663.1261.051,866,161
27 Sept 202262.0063.1261.3262.2260.181,181,256
26 Sept 202260.6062.6060.5061.4659.441,736,015
23 Sept 202262.1862.3660.7461.5059.481,866,239
22 Sept 202262.8863.1262.1262.2860.231,296,886
21 Sept 202263.5064.2062.8464.0061.901,053,039
20 Sept 202265.8265.8263.2063.9861.881,969,400
19 Sept 202264.8066.1863.8665.5063.351,582,674
16 Sept 202265.6265.7064.2064.7462.612,311,112
15 Sept 202267.8668.5666.3666.4664.281,929,139
14 Sept 202266.4067.6465.7066.9664.761,867,637
13 Sept 202270.6071.0266.4667.1664.952,102,149
12 Sept 202271.2671.4068.9670.5268.202,609,359
09 Sept 202268.5271.7468.5071.0468.712,208,814
08 Sept 202269.2069.9066.9468.3866.13901,434
07 Sept 202269.0069.2667.2469.0066.731,758,015
06 Sept 202268.5270.4068.5269.6867.391,179,075
05 Sept 202270.0070.6068.5868.7066.44889,017
02 Sept 202270.8472.1470.2671.8069.441,449,631
01 Sept 202271.3471.4669.5669.6467.352,113,092
31 Aug 202274.2874.2872.0072.0069.632,702,201
30 Aug 202272.6474.8672.2073.0070.602,119,712
29 Aug 202271.4072.5070.5272.2669.89988,143
26 Aug 202273.8274.2671.8272.0069.631,975,531
25 Aug 202272.7673.5270.5473.3270.912,548,932
24 Aug 202272.5073.5671.6872.2069.83983,499
23 Aug 202273.0675.8872.7473.0070.60582,215
22 Aug 202275.5676.2073.1873.1870.781,038,144
19 Aug 202278.1078.5475.4075.5673.08948,982
18 Aug 202275.7879.1675.7878.6676.081,094,740
17 Aug 202279.3479.3675.7076.0873.581,017,224
16 Aug 202278.9279.2477.5879.1476.54850,633
15 Aug 202278.7079.6277.9278.6076.02611,048
12 Aug 202279.2480.1078.6478.8676.27673,605
11 Aug 202280.2480.4278.2279.2276.62539,373
10 Aug 202275.4079.2074.5679.0076.40842,877
09 Aug 202278.6079.0275.4075.4072.921,058,308
08 Aug 202277.8079.5677.6278.6876.09608,280
05 Aug 202279.2680.4277.2477.4474.90807,947
04 Aug 202278.3879.6678.3679.2276.62583,368
03 Aug 202278.0079.0877.3878.2875.71792,740
02 Aug 202279.8080.0476.9477.8875.32821,699
01 Aug 202280.7080.9878.7680.5277.87842,081
29 Jul 202278.0081.3677.7080.7278.071,349,687
28 Jul 202276.0279.0676.0277.5875.031,916,678
27 Jul 202277.1278.1275.7475.7473.251,625,360
26 Jul 202279.9880.0676.9877.1474.611,007,017
25 Jul 202280.9881.3880.0280.0277.39739,614
22 Jul 202280.0081.9278.8281.5078.82843,728
21 Jul 202277.8880.5476.8280.5277.871,233,492
20 Jul 202279.4679.9078.1078.4675.881,451,684
19 Jul 202276.5279.4476.1078.8076.211,188,426
18 Jul 202275.3477.0674.5476.6874.162,248,522
15 Jul 202278.2079.9275.1076.4273.913,887,398
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...