UK markets closed

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

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
87.80+4.00 (+4.77%)
At close: 05:29PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202488.9689.2885.2087.8087.801,004,624
25 Apr 202484.1485.5682.8083.8083.801,411,307
24 Apr 202489.8890.5683.0483.3683.362,902,675
23 Apr 202480.1084.0478.9483.5083.501,626,773
22 Apr 202481.6882.0479.9080.1480.14543,599
19 Apr 202481.3081.4079.7681.0881.08536,509
19 Apr 20241 Dividend
18 Apr 202482.9683.3081.7882.6081.60366,246
17 Apr 202481.9683.5281.2282.7881.78814,981
16 Apr 202483.0083.1881.0281.9680.971,334,793
15 Apr 202483.2085.4682.8684.4283.40350,499
12 Apr 202485.1285.9882.9883.2082.19603,464
11 Apr 202485.2085.5683.5284.5883.56560,503
10 Apr 202485.4086.6684.1485.1884.15533,376
09 Apr 202485.2286.1684.1085.2484.21732,478
08 Apr 202488.1688.1684.8085.5484.501,407,817
05 Apr 202488.2088.5287.4688.1887.11513,186
04 Apr 202489.3290.0888.6489.3488.26497,153
03 Apr 202490.0090.0088.8089.2488.16678,568
02 Apr 202491.3691.5289.0290.2289.13628,096
28 Mar 202490.6091.9490.6091.6490.53503,461
27 Mar 202489.6090.4489.0290.3889.29666,438
26 Mar 202488.8690.0488.5289.8288.73722,984
25 Mar 202489.5090.6488.7689.0487.96824,295
22 Mar 202488.2690.5488.0890.2089.111,548,312
21 Mar 202487.2289.6687.1889.0487.96687,839
20 Mar 202484.5086.4084.3286.4085.35557,933
19 Mar 202483.1884.5082.6484.5083.48500,519
18 Mar 202483.7884.5882.8683.1882.17416,180
15 Mar 202483.4085.6483.4084.0082.981,588,821
14 Mar 202483.7287.3683.6484.1083.08947,060
13 Mar 202484.5284.9683.3883.5482.53652,331
12 Mar 202482.4284.9482.4284.5283.50786,813
11 Mar 202481.5082.4680.5682.1681.17415,986
08 Mar 202480.0082.3880.0081.8280.83464,459
07 Mar 202479.3280.1078.4680.0079.03839,125
06 Mar 202480.0080.9479.7079.8478.87691,568
05 Mar 202479.6880.9478.5280.2479.27596,077
04 Mar 202480.9881.1079.4880.0079.03674,999
01 Mar 202480.2281.4880.0281.2080.22554,291
29 Feb 202481.5882.0079.4879.8678.891,367,512
28 Feb 202482.7683.4881.2281.5880.59781,494
27 Feb 202481.7083.4281.7082.7681.76453,274
26 Feb 202481.7082.4481.5081.7080.71726,889
23 Feb 202480.7081.7079.7681.7080.71509,789
22 Feb 202481.0081.6479.4280.4479.47799,105
21 Feb 202479.2680.3479.1480.2679.291,042,348
20 Feb 202478.0279.2477.4279.2078.24901,142
19 Feb 202477.9078.5276.0078.5077.55859,870
16 Feb 202478.2078.9877.8878.6277.671,076,473
15 Feb 202477.0078.1276.6277.9276.981,163,515
14 Feb 202478.6678.9876.6676.7275.79879,342
13 Feb 202480.0080.3078.3678.5677.61742,370
12 Feb 202479.8682.1079.8080.3279.35796,360
09 Feb 202479.6480.4279.3879.6878.72654,309
08 Feb 202479.6280.8279.5079.6478.68552,094
07 Feb 202481.4481.9679.3879.5078.541,230,160
06 Feb 202483.0083.5081.4482.5081.50789,688
05 Feb 202483.2683.7481.7482.7481.74949,098
02 Feb 202486.9888.9882.0683.4082.391,993,230
01 Feb 202481.0082.6680.4481.7680.771,498,714
31 Jan 202482.6884.0481.2081.4080.411,466,513
30 Jan 202482.1682.8281.4682.4681.46610,110
29 Jan 202480.7682.3479.7481.9280.93688,130
26 Jan 202479.8681.4079.1880.9880.00497,299
25 Jan 202478.8880.7278.8880.5479.56529,644
24 Jan 202479.5079.6078.1879.1078.14648,236
23 Jan 202478.0078.8277.3878.3077.35589,715
22 Jan 202476.4878.3476.4878.0077.06623,744
19 Jan 202477.1077.8075.2875.6874.76440,480
18 Jan 202476.7477.1076.0876.8275.89424,207
17 Jan 202476.5077.0875.9876.5875.65827,799
16 Jan 202477.1277.7876.6477.3876.44465,947
15 Jan 202478.0478.0876.4077.5476.60470,489
12 Jan 202479.7480.5077.8078.4477.491,175,970
11 Jan 202480.8881.2479.5879.7478.77812,393
10 Jan 202479.8479.8478.5479.6478.68469,908
09 Jan 202480.1880.4679.3279.8478.871,116,593
08 Jan 202478.3880.1878.0280.0879.11747,021
05 Jan 202479.4079.7077.8078.0477.10359,902
04 Jan 202480.2080.9879.6280.1479.17444,176
03 Jan 202483.4283.7879.9480.4079.43669,165
02 Jan 202482.9883.6281.9083.4682.45465,395
29 Dec 202382.9083.6482.6882.9881.98540,160
28 Dec 202384.5285.0082.4282.9081.90497,439
27 Dec 202383.7885.2683.6884.5283.50464,751
22 Dec 202384.1084.5883.4083.7682.75700,487
21 Dec 202383.9485.4483.6084.4483.42813,219
20 Dec 202385.5086.2685.1085.9284.88546,032
19 Dec 202384.6485.9284.6485.4284.39527,961
18 Dec 202384.7085.3083.4684.6483.62644,532
15 Dec 202387.7888.0084.4285.1484.114,488,909
14 Dec 202385.0087.4484.8887.2286.161,599,007
13 Dec 202385.3686.4282.7682.7681.761,274,063
12 Dec 202386.4486.7485.5685.8484.801,014,303
11 Dec 202385.8286.5485.2486.3885.33724,326
08 Dec 202385.4086.7085.3686.0485.00767,979
07 Dec 202384.2485.8083.4085.4084.371,159,524
06 Dec 202381.9284.7481.7884.2483.22865,789
05 Dec 202381.0082.3881.0081.9280.93720,821
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...