UK Markets closed

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

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
60.86-1.74 (-2.78%)
At close: 05:29PM CEST
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202262.2262.4260.6660.8660.861,653,413
06 Oct 202263.4063.8862.2462.6062.601,231,680
05 Oct 202265.8265.8262.3862.7262.721,062,092
04 Oct 202264.2865.9263.9065.9265.921,672,731
03 Oct 202261.5063.1459.8863.1463.141,417,658
30 Sept 202261.5662.4861.0462.1062.101,445,618
29 Sept 202263.4063.5060.1461.0661.061,288,060
28 Sept 202261.2063.4460.6663.1263.121,866,161
27 Sept 202262.0063.1261.3262.2262.221,181,256
26 Sept 202260.6062.6060.5061.4661.461,736,015
23 Sept 202262.1862.3660.7461.5061.501,866,239
22 Sept 202262.8863.1262.1262.2862.281,296,886
21 Sept 202263.5064.2062.8464.0064.001,053,039
20 Sept 202265.8265.8263.2063.9863.981,969,400
19 Sept 202264.8066.1863.8665.5065.501,582,674
16 Sept 202265.6265.7064.2064.7464.742,311,112
15 Sept 202267.8668.5666.3666.4666.461,929,139
14 Sept 202266.4067.6465.7066.9666.961,867,637
13 Sept 202270.6071.0266.4667.1667.162,102,149
12 Sept 202271.2671.4068.9670.5270.522,609,359
09 Sept 202268.5271.7468.5071.0471.042,208,814
08 Sept 202269.2069.9066.9468.3868.38901,434
07 Sept 202269.0069.2667.2469.0069.001,758,015
06 Sept 202268.5270.4068.5269.6869.681,179,075
05 Sept 202270.0070.6068.5868.7068.70889,017
02 Sept 202270.8472.1470.2671.8071.801,449,631
01 Sept 202271.3471.4669.5669.6469.642,113,092
31 Aug 202274.2874.2872.0072.0072.002,702,201
30 Aug 202272.6474.8672.2073.0073.002,119,712
29 Aug 202271.4072.5070.5272.2672.26988,143
26 Aug 202273.8274.2671.8272.0072.001,975,531
25 Aug 202272.7673.5270.5473.3273.322,548,932
24 Aug 202272.5073.5671.6872.2072.20983,499
23 Aug 202273.0675.8872.7473.0073.00582,215
22 Aug 202275.5676.2073.1873.1873.181,038,144
19 Aug 202278.1078.5475.4075.5675.56948,982
18 Aug 202275.7879.1675.7878.6678.661,094,740
17 Aug 202279.3479.3675.7076.0876.081,017,224
16 Aug 202278.9279.2477.5879.1479.14850,633
15 Aug 202278.7079.6277.9278.6078.60611,048
12 Aug 202279.2480.1078.6478.8678.86673,605
11 Aug 202280.2480.4278.2279.2279.22539,373
10 Aug 202275.4079.2074.5679.0079.00842,877
09 Aug 202278.6079.0275.4075.4075.401,058,308
08 Aug 202277.8079.5677.6278.6878.68608,280
05 Aug 202279.2680.4277.2477.4477.44807,947
04 Aug 202278.3879.6678.3679.2279.22583,368
03 Aug 202278.0079.0877.3878.2878.28792,740
02 Aug 202279.8080.0476.9477.8877.88821,699
01 Aug 202280.7080.9878.7680.5280.52842,081
29 Jul 202278.0081.3677.7080.7280.721,349,687
28 Jul 202276.0279.0676.0277.5877.581,916,678
27 Jul 202277.1278.1275.7475.7475.741,625,360
26 Jul 202279.9880.0676.9877.1477.141,007,017
25 Jul 202280.9881.3880.0280.0280.02739,614
22 Jul 202280.0081.9278.8281.5081.50843,728
21 Jul 202277.8880.5476.8280.5280.521,233,492
20 Jul 202279.4679.9078.1078.4678.461,451,684
19 Jul 202276.5279.4476.1078.8078.801,188,426
18 Jul 202275.3477.0674.5476.6876.682,248,522
15 Jul 202278.2079.9275.1076.4276.423,887,398
14 Jul 202282.2482.4079.0079.4279.422,083,962
13 Jul 202281.8683.7081.2482.6082.602,322,936
12 Jul 202279.4083.0078.8483.0083.001,866,174
11 Jul 202280.3881.6679.7880.2880.28762,871
08 Jul 202280.5682.1480.0081.8681.861,406,868
07 Jul 202277.9281.3677.3081.0081.002,213,588
06 Jul 202276.8078.2276.4077.1477.142,083,116
05 Jul 202276.2877.3274.8675.8275.821,285,462
04 Jul 202276.2676.8875.2075.8275.82924,162
01 Jul 202274.3277.1673.9075.5075.501,360,590
30 Jun 202276.8876.9874.6675.2475.243,188,897
29 Jun 202278.4079.5677.1477.7877.782,052,701
28 Jun 202279.5081.0678.7279.4079.402,067,770
27 Jun 202277.6479.4675.3679.4679.461,998,279
23 Jun 202275.5876.1874.5675.3475.341,094,526
22 Jun 202276.0276.8274.9676.3276.321,503,981
21 Jun 202277.7078.9076.9677.0277.022,319,122
20 Jun 202273.8878.6673.8676.3076.302,869,271
17 Jun 202275.9478.2275.7076.5876.583,183,426
16 Jun 202277.8877.8873.6475.6875.682,330,455
15 Jun 202278.2278.9677.0678.2078.201,864,896
14 Jun 202281.7881.8675.9077.6877.682,430,627
13 Jun 202282.2483.3480.5081.1881.181,450,135
10 Jun 202285.8086.0683.0483.6483.641,355,561
09 Jun 202288.5488.7085.1285.8085.802,290,667
08 Jun 202291.2091.5287.1888.9088.901,599,855
07 Jun 202292.0492.6089.1290.3690.361,328,932
03 Jun 202292.1293.3492.0492.0492.041,162,203
02 Jun 202288.9291.2688.8891.2091.20595,595
01 Jun 202289.0089.7488.4288.5488.541,296,662
31 May 202290.6091.1088.0288.0288.024,361,227
30 May 202290.0091.3089.5290.6490.641,027,791
27 May 202285.7490.5085.2289.2489.242,305,591
25 May 202285.6085.9683.5683.9483.941,091,421
24 May 202286.9886.9885.2885.2885.281,201,324
23 May 202287.6288.6886.7487.6487.64919,779
20 May 202287.9289.4885.9086.4086.401,383,151
19 May 202288.0088.0083.4087.0487.042,089,622
18 May 202290.8692.0088.2688.2688.261,995,902
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...