U.S. markets closed

Husqvarna AB (publ) (HSQVY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
28.53-0.03 (-0.11%)
At close: 3:19PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 202128.5328.5328.5328.5328.53800
Jul 29, 202128.5628.5628.5628.5628.568,100
Jul 28, 202127.8127.8127.8127.8127.817,000
Jul 27, 202128.7228.7227.8127.8127.815,000
Jul 26, 202128.0528.0528.0028.0028.002,400
Jul 23, 202128.1028.1027.6627.7027.7010,200
Jul 22, 202127.8527.8527.0027.0027.0017,400
Jul 21, 202127.1027.2727.1027.2727.274,900
Jul 20, 202125.8726.4925.8726.2626.267,500
Jul 19, 202126.5027.0726.5026.5126.512,300
Jul 16, 202125.9526.2725.8226.1326.132,300
Jul 15, 202126.8026.8026.4026.7426.741,300
Jul 14, 202126.8026.8026.8026.8026.80600
Jul 13, 202126.6427.1526.6426.7226.723,000
Jul 12, 202126.6427.0126.6427.0127.011,100
Jul 09, 202126.6426.6426.6426.6426.64700
Jul 08, 202126.8527.2126.8527.2127.21900
Jul 07, 202127.4527.5027.0927.5027.502,800
Jul 06, 202127.4027.4027.3627.3627.36600
Jul 02, 202127.2527.2626.9727.0627.061,700
Jul 01, 202126.5526.5526.5526.5526.55800
Jun 30, 202126.9526.9526.9526.9526.95600
Jun 29, 202126.9127.1526.9126.9526.952,300
Jun 28, 202126.4426.9526.4426.9526.953,000
Jun 25, 202126.3828.0026.3826.3826.381,400
Jun 24, 202127.1727.5526.9527.1627.164,500
Jun 23, 202127.1827.1826.7026.8926.893,000
Jun 22, 202126.6027.1726.6027.1227.125,100
Jun 21, 202127.0027.0026.7526.7526.751,700
Jun 18, 202126.3026.5526.3026.5226.524,900
Jun 17, 202127.7527.8027.2427.2427.241,800
Jun 16, 202127.6527.7527.6527.7527.752,800
Jun 15, 202127.9228.4327.8828.4328.431,500
Jun 14, 202128.0028.0027.9028.0028.002,700
Jun 11, 202128.0528.7228.0528.6328.631,100
Jun 10, 202128.2828.2828.2828.2828.28200
Jun 09, 202129.0529.0528.7128.7128.711,400
Jun 08, 202129.2529.8929.2529.8929.89700
Jun 07, 202129.9030.8029.9030.8030.802,300
Jun 04, 202130.3230.3230.3230.3230.32-
Jun 03, 202130.0030.3230.0030.3230.323,200
Jun 02, 202130.7530.7530.7530.7530.75300
Jun 01, 202130.0030.3330.0030.3330.33400
May 28, 202129.2229.2229.2229.2229.22700
May 27, 202129.7629.7629.7629.7629.761,000
May 26, 202129.3029.3029.3029.3029.30200
May 25, 202128.5329.3028.5329.3029.30500
May 24, 202129.0829.0929.0829.0929.091,400
May 21, 202128.6729.0728.5828.5828.58900
May 20, 202128.9128.9128.7128.7128.712,700
May 19, 202128.1528.1528.1528.1528.153,000
May 18, 202130.7530.7529.4829.5829.584,700
May 17, 202129.0029.0928.7828.9828.982,600
May 14, 202128.7329.6028.7329.6029.602,800
May 13, 202128.4529.2527.6528.6728.672,500
May 12, 202129.0029.0028.3528.7728.776,000
May 11, 202128.8928.8928.8928.8928.894,100
May 10, 202129.3029.4829.3029.4829.481,700
May 07, 202129.4429.6329.2629.2629.261,200
May 06, 202128.0528.5528.0528.4528.452,700
May 05, 202127.8128.5627.8128.3128.312,700
May 04, 202127.2327.9427.2327.3227.322,300
May 03, 202127.9728.3527.9728.1828.181,300
Apr 30, 202128.4128.8027.8928.3928.392,200
Apr 29, 202128.4628.8928.4628.8928.891,900
Apr 28, 202128.6528.7828.6528.7828.781,100
Apr 27, 202128.4828.8728.2928.8728.873,100
Apr 26, 202129.0029.0528.8029.0429.042,200
Apr 23, 202129.0029.2328.8829.2329.231,300
Apr 22, 202129.3029.3028.6629.0329.032,100
Apr 21, 202129.5729.6729.3729.5929.5917,200
Apr 20, 202130.0030.7229.3730.0930.091,700
Apr 19, 202130.3530.3529.7630.1530.156,500
Apr 16, 202130.0030.1529.7030.1530.153,300
Apr 15, 202129.8629.8628.9429.3829.381,100
Apr 15, 20210.189 Dividend
Apr 14, 202129.9029.9029.3029.4229.234,600
Apr 13, 202129.1329.8529.1329.4029.216,300
Apr 12, 202129.7029.7029.3029.3029.111,600
Apr 09, 202130.4130.6330.4130.6330.433,700
Apr 08, 202130.1730.2730.1730.2430.051,400
Apr 07, 202130.2430.2429.9330.2430.053,500
Apr 06, 202129.5329.6629.3929.5329.347,800
Apr 05, 202130.4030.4029.8330.0529.861,800
Apr 01, 202129.4729.4829.3829.4829.292,100
Mar 31, 202129.6029.6028.8129.1128.922,200
Mar 30, 202128.7528.7528.1828.1828.002,900
Mar 29, 202128.7328.7328.2828.4728.293,900
Mar 26, 202129.5029.5029.1029.1028.918,700
Mar 25, 202129.2329.2328.7028.7328.551,900
Mar 24, 202128.6029.2728.6029.2729.083,200
Mar 23, 202128.8428.8428.3028.4128.233,700
Mar 22, 202129.3529.3528.7828.7828.601,500
Mar 19, 202128.3828.9028.3828.6128.435,200
Mar 18, 202128.6928.9328.6928.6928.514,500
Mar 17, 202127.5127.8227.4227.8227.646,700
Mar 16, 202128.0828.0827.7827.9627.7812,200
Mar 15, 202128.1528.1527.8128.0627.881,800
Mar 12, 202127.8027.8027.5927.7427.561,900
Mar 11, 202127.3627.6727.3227.5727.394,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...