Husqvarna AB (publ) (HUSQ-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2022 | 62.22 | 62.42 | 60.66 | 60.86 | 60.86 | 1,653,413 |
| 06 Oct 2022 | 63.40 | 63.88 | 62.24 | 62.60 | 62.60 | 1,231,680 |
| 05 Oct 2022 | 65.82 | 65.82 | 62.38 | 62.72 | 62.72 | 1,062,092 |
| 04 Oct 2022 | 64.28 | 65.92 | 63.90 | 65.92 | 65.92 | 1,672,731 |
| 03 Oct 2022 | 61.50 | 63.14 | 59.88 | 63.14 | 63.14 | 1,417,658 |
| 30 Sept 2022 | 61.56 | 62.48 | 61.04 | 62.10 | 62.10 | 1,445,618 |
| 29 Sept 2022 | 63.40 | 63.50 | 60.14 | 61.06 | 61.06 | 1,288,060 |
| 28 Sept 2022 | 61.20 | 63.44 | 60.66 | 63.12 | 63.12 | 1,866,161 |
| 27 Sept 2022 | 62.00 | 63.12 | 61.32 | 62.22 | 62.22 | 1,181,256 |
| 26 Sept 2022 | 60.60 | 62.60 | 60.50 | 61.46 | 61.46 | 1,736,015 |
| 23 Sept 2022 | 62.18 | 62.36 | 60.74 | 61.50 | 61.50 | 1,866,239 |
| 22 Sept 2022 | 62.88 | 63.12 | 62.12 | 62.28 | 62.28 | 1,296,886 |
| 21 Sept 2022 | 63.50 | 64.20 | 62.84 | 64.00 | 64.00 | 1,053,039 |
| 20 Sept 2022 | 65.82 | 65.82 | 63.20 | 63.98 | 63.98 | 1,969,400 |
| 19 Sept 2022 | 64.80 | 66.18 | 63.86 | 65.50 | 65.50 | 1,582,674 |
| 16 Sept 2022 | 65.62 | 65.70 | 64.20 | 64.74 | 64.74 | 2,311,112 |
| 15 Sept 2022 | 67.86 | 68.56 | 66.36 | 66.46 | 66.46 | 1,929,139 |
| 14 Sept 2022 | 66.40 | 67.64 | 65.70 | 66.96 | 66.96 | 1,867,637 |
| 13 Sept 2022 | 70.60 | 71.02 | 66.46 | 67.16 | 67.16 | 2,102,149 |
| 12 Sept 2022 | 71.26 | 71.40 | 68.96 | 70.52 | 70.52 | 2,609,359 |
| 09 Sept 2022 | 68.52 | 71.74 | 68.50 | 71.04 | 71.04 | 2,208,814 |
| 08 Sept 2022 | 69.20 | 69.90 | 66.94 | 68.38 | 68.38 | 901,434 |
| 07 Sept 2022 | 69.00 | 69.26 | 67.24 | 69.00 | 69.00 | 1,758,015 |
| 06 Sept 2022 | 68.52 | 70.40 | 68.52 | 69.68 | 69.68 | 1,179,075 |
| 05 Sept 2022 | 70.00 | 70.60 | 68.58 | 68.70 | 68.70 | 889,017 |
| 02 Sept 2022 | 70.84 | 72.14 | 70.26 | 71.80 | 71.80 | 1,449,631 |
| 01 Sept 2022 | 71.34 | 71.46 | 69.56 | 69.64 | 69.64 | 2,113,092 |
| 31 Aug 2022 | 74.28 | 74.28 | 72.00 | 72.00 | 72.00 | 2,702,201 |
| 30 Aug 2022 | 72.64 | 74.86 | 72.20 | 73.00 | 73.00 | 2,119,712 |
| 29 Aug 2022 | 71.40 | 72.50 | 70.52 | 72.26 | 72.26 | 988,143 |
| 26 Aug 2022 | 73.82 | 74.26 | 71.82 | 72.00 | 72.00 | 1,975,531 |
| 25 Aug 2022 | 72.76 | 73.52 | 70.54 | 73.32 | 73.32 | 2,548,932 |
| 24 Aug 2022 | 72.50 | 73.56 | 71.68 | 72.20 | 72.20 | 983,499 |
| 23 Aug 2022 | 73.06 | 75.88 | 72.74 | 73.00 | 73.00 | 582,215 |
| 22 Aug 2022 | 75.56 | 76.20 | 73.18 | 73.18 | 73.18 | 1,038,144 |
| 19 Aug 2022 | 78.10 | 78.54 | 75.40 | 75.56 | 75.56 | 948,982 |
| 18 Aug 2022 | 75.78 | 79.16 | 75.78 | 78.66 | 78.66 | 1,094,740 |
| 17 Aug 2022 | 79.34 | 79.36 | 75.70 | 76.08 | 76.08 | 1,017,224 |
| 16 Aug 2022 | 78.92 | 79.24 | 77.58 | 79.14 | 79.14 | 850,633 |
| 15 Aug 2022 | 78.70 | 79.62 | 77.92 | 78.60 | 78.60 | 611,048 |
| 12 Aug 2022 | 79.24 | 80.10 | 78.64 | 78.86 | 78.86 | 673,605 |
| 11 Aug 2022 | 80.24 | 80.42 | 78.22 | 79.22 | 79.22 | 539,373 |
| 10 Aug 2022 | 75.40 | 79.20 | 74.56 | 79.00 | 79.00 | 842,877 |
| 09 Aug 2022 | 78.60 | 79.02 | 75.40 | 75.40 | 75.40 | 1,058,308 |
| 08 Aug 2022 | 77.80 | 79.56 | 77.62 | 78.68 | 78.68 | 608,280 |
| 05 Aug 2022 | 79.26 | 80.42 | 77.24 | 77.44 | 77.44 | 807,947 |
| 04 Aug 2022 | 78.38 | 79.66 | 78.36 | 79.22 | 79.22 | 583,368 |
| 03 Aug 2022 | 78.00 | 79.08 | 77.38 | 78.28 | 78.28 | 792,740 |
| 02 Aug 2022 | 79.80 | 80.04 | 76.94 | 77.88 | 77.88 | 821,699 |
| 01 Aug 2022 | 80.70 | 80.98 | 78.76 | 80.52 | 80.52 | 842,081 |
| 29 Jul 2022 | 78.00 | 81.36 | 77.70 | 80.72 | 80.72 | 1,349,687 |
| 28 Jul 2022 | 76.02 | 79.06 | 76.02 | 77.58 | 77.58 | 1,916,678 |
| 27 Jul 2022 | 77.12 | 78.12 | 75.74 | 75.74 | 75.74 | 1,625,360 |
| 26 Jul 2022 | 79.98 | 80.06 | 76.98 | 77.14 | 77.14 | 1,007,017 |
| 25 Jul 2022 | 80.98 | 81.38 | 80.02 | 80.02 | 80.02 | 739,614 |
| 22 Jul 2022 | 80.00 | 81.92 | 78.82 | 81.50 | 81.50 | 843,728 |
| 21 Jul 2022 | 77.88 | 80.54 | 76.82 | 80.52 | 80.52 | 1,233,492 |
| 20 Jul 2022 | 79.46 | 79.90 | 78.10 | 78.46 | 78.46 | 1,451,684 |
| 19 Jul 2022 | 76.52 | 79.44 | 76.10 | 78.80 | 78.80 | 1,188,426 |
| 18 Jul 2022 | 75.34 | 77.06 | 74.54 | 76.68 | 76.68 | 2,248,522 |
| 15 Jul 2022 | 78.20 | 79.92 | 75.10 | 76.42 | 76.42 | 3,887,398 |
| 14 Jul 2022 | 82.24 | 82.40 | 79.00 | 79.42 | 79.42 | 2,083,962 |
| 13 Jul 2022 | 81.86 | 83.70 | 81.24 | 82.60 | 82.60 | 2,322,936 |
| 12 Jul 2022 | 79.40 | 83.00 | 78.84 | 83.00 | 83.00 | 1,866,174 |
| 11 Jul 2022 | 80.38 | 81.66 | 79.78 | 80.28 | 80.28 | 762,871 |
| 08 Jul 2022 | 80.56 | 82.14 | 80.00 | 81.86 | 81.86 | 1,406,868 |
| 07 Jul 2022 | 77.92 | 81.36 | 77.30 | 81.00 | 81.00 | 2,213,588 |
| 06 Jul 2022 | 76.80 | 78.22 | 76.40 | 77.14 | 77.14 | 2,083,116 |
| 05 Jul 2022 | 76.28 | 77.32 | 74.86 | 75.82 | 75.82 | 1,285,462 |
| 04 Jul 2022 | 76.26 | 76.88 | 75.20 | 75.82 | 75.82 | 924,162 |
| 01 Jul 2022 | 74.32 | 77.16 | 73.90 | 75.50 | 75.50 | 1,360,590 |
| 30 Jun 2022 | 76.88 | 76.98 | 74.66 | 75.24 | 75.24 | 3,188,897 |
| 29 Jun 2022 | 78.40 | 79.56 | 77.14 | 77.78 | 77.78 | 2,052,701 |
| 28 Jun 2022 | 79.50 | 81.06 | 78.72 | 79.40 | 79.40 | 2,067,770 |
| 27 Jun 2022 | 77.64 | 79.46 | 75.36 | 79.46 | 79.46 | 1,998,279 |
| 23 Jun 2022 | 75.58 | 76.18 | 74.56 | 75.34 | 75.34 | 1,094,526 |
| 22 Jun 2022 | 76.02 | 76.82 | 74.96 | 76.32 | 76.32 | 1,503,981 |
| 21 Jun 2022 | 77.70 | 78.90 | 76.96 | 77.02 | 77.02 | 2,319,122 |
| 20 Jun 2022 | 73.88 | 78.66 | 73.86 | 76.30 | 76.30 | 2,869,271 |
| 17 Jun 2022 | 75.94 | 78.22 | 75.70 | 76.58 | 76.58 | 3,183,426 |
| 16 Jun 2022 | 77.88 | 77.88 | 73.64 | 75.68 | 75.68 | 2,330,455 |
| 15 Jun 2022 | 78.22 | 78.96 | 77.06 | 78.20 | 78.20 | 1,864,896 |
| 14 Jun 2022 | 81.78 | 81.86 | 75.90 | 77.68 | 77.68 | 2,430,627 |
| 13 Jun 2022 | 82.24 | 83.34 | 80.50 | 81.18 | 81.18 | 1,450,135 |
| 10 Jun 2022 | 85.80 | 86.06 | 83.04 | 83.64 | 83.64 | 1,355,561 |
| 09 Jun 2022 | 88.54 | 88.70 | 85.12 | 85.80 | 85.80 | 2,290,667 |
| 08 Jun 2022 | 91.20 | 91.52 | 87.18 | 88.90 | 88.90 | 1,599,855 |
| 07 Jun 2022 | 92.04 | 92.60 | 89.12 | 90.36 | 90.36 | 1,328,932 |
| 03 Jun 2022 | 92.12 | 93.34 | 92.04 | 92.04 | 92.04 | 1,162,203 |
| 02 Jun 2022 | 88.92 | 91.26 | 88.88 | 91.20 | 91.20 | 595,595 |
| 01 Jun 2022 | 89.00 | 89.74 | 88.42 | 88.54 | 88.54 | 1,296,662 |
| 31 May 2022 | 90.60 | 91.10 | 88.02 | 88.02 | 88.02 | 4,361,227 |
| 30 May 2022 | 90.00 | 91.30 | 89.52 | 90.64 | 90.64 | 1,027,791 |
| 27 May 2022 | 85.74 | 90.50 | 85.22 | 89.24 | 89.24 | 2,305,591 |
| 25 May 2022 | 85.60 | 85.96 | 83.56 | 83.94 | 83.94 | 1,091,421 |
| 24 May 2022 | 86.98 | 86.98 | 85.28 | 85.28 | 85.28 | 1,201,324 |
| 23 May 2022 | 87.62 | 88.68 | 86.74 | 87.64 | 87.64 | 919,779 |
| 20 May 2022 | 87.92 | 89.48 | 85.90 | 86.40 | 86.40 | 1,383,151 |
| 19 May 2022 | 88.00 | 88.00 | 83.40 | 87.04 | 87.04 | 2,089,622 |
| 18 May 2022 | 90.86 | 92.00 | 88.26 | 88.26 | 88.26 | 1,995,902 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
