UK Markets close in 5 hrs 25 mins

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

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
91.04+2.48 (+2.80%)
As of 12:05PM CET. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202387.7094.7887.6691.0491.041,276,373
31 Jan 2023------
30 Jan 202388.3490.5687.5289.6289.622,036,222
27 Jan 202381.0092.3880.0288.9688.967,131,524
26 Jan 202379.9280.4679.1479.8279.821,075,181
25 Jan 202379.8880.3878.8279.3279.321,542,952
24 Jan 202380.6480.8879.8280.4880.48804,288
23 Jan 202379.6680.8679.5080.5280.52603,556
20 Jan 202379.2480.0678.3679.0079.00715,524
19 Jan 202380.6080.9877.9877.9877.981,030,712
18 Jan 202382.2682.2679.6681.4081.401,153,448
17 Jan 202383.9684.1081.2681.8881.881,036,110
16 Jan 202382.5083.8282.0083.7083.70330,048
13 Jan 202381.7483.1681.4082.2282.22696,218
12 Jan 202380.9082.5279.9881.7481.741,052,038
11 Jan 202379.7281.7478.1280.7880.782,389,844
10 Jan 202380.7080.7278.6479.7079.701,461,184
09 Jan 202377.1082.5876.9682.4482.441,697,040
05 Jan 202375.7676.7275.3875.8275.82725,771
04 Jan 202374.8476.2873.8276.1076.101,477,227
03 Jan 202375.6276.5875.1675.9875.981,083,561
02 Jan 202374.3675.8473.7475.8475.84477,500
30 Dec 202274.3274.7473.1273.1273.12631,695
29 Dec 202272.9474.6472.9474.6074.60541,186
28 Dec 202274.2874.6273.3073.5473.54614,182
27 Dec 202274.0074.7473.5674.3874.38581,529
23 Dec 202273.2674.6873.0473.7073.70751,152
22 Dec 202272.4074.1872.1473.1073.101,306,662
21 Dec 202272.0472.6671.5872.4072.40867,615
20 Dec 202272.0072.2870.8871.6271.62987,800
19 Dec 202273.6474.3472.4672.8872.88775,902
16 Dec 202274.2874.7273.2073.3473.342,558,567
15 Dec 202277.0077.0073.9074.3474.341,940,435
14 Dec 202280.0080.0077.8878.0678.061,665,492
13 Dec 202280.0681.5678.5479.9479.941,895,992
12 Dec 202280.8081.0478.8279.4879.48750,373
09 Dec 202280.2081.5080.2081.1081.10888,043
08 Dec 202280.1080.6279.1079.7279.721,181,937
07 Dec 202282.3083.1079.9080.0080.001,504,857
06 Dec 202283.1083.8082.7082.8882.881,282,416
05 Dec 202282.9284.2282.5883.4283.42834,415
02 Dec 202282.3483.6081.7882.6682.66993,653
01 Dec 202282.1083.6281.4082.3482.341,600,957
30 Nov 202280.8081.9680.5080.9480.943,163,781
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
07 Oct 202262.2262.4260.6660.8660.861,767,334
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...