U.S. markets closed

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

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
119.65+1.10 (+0.93%)
At close: 5:29PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
May 14, 2021120.05120.60117.85119.65119.65892,880
May 12, 2021118.00119.90117.95118.55118.55370,988
May 11, 2021119.30119.85117.30118.10118.10889,132
May 10, 2021121.50122.00120.25120.95120.95808,272
May 07, 2021120.05121.90120.05121.35121.35900,512
May 06, 2021119.30119.65118.05119.65119.651,340,615
May 05, 2021115.55119.30115.55119.30119.301,003,766
May 04, 2021118.55118.60115.25115.55115.551,140,004
May 03, 2021117.75119.20117.25118.55118.55554,547
Apr 30, 2021118.45119.45117.85117.85117.85753,091
Apr 29, 2021119.50120.45118.05118.45118.451,113,682
Apr 28, 2021119.85120.75118.80119.35119.351,219,928
Apr 27, 2021119.80119.95117.70119.85119.851,804,389
Apr 26, 2021122.20122.50119.20119.85119.851,941,132
Apr 23, 2021121.00123.40119.95122.20122.202,363,638
Apr 22, 2021126.60128.75118.80120.40120.403,770,057
Apr 21, 2021124.20124.95121.25123.40123.401,800,299
Apr 20, 2021124.15126.35123.85124.30124.301,453,610
Apr 19, 2021124.95126.15124.15124.15124.15607,945
Apr 16, 2021123.40124.95122.85124.95124.951,238,204
Apr 15, 2021123.95124.30122.25123.10123.10973,473
Apr 15, 20210.8 Dividend
Apr 14, 2021125.70126.20123.95123.95123.151,208,372
Apr 13, 2021124.45126.75124.45125.55124.741,240,102
Apr 12, 2021127.10128.35124.20124.45123.651,678,755
Apr 09, 2021128.60130.50128.50129.85129.01896,973
Apr 08, 2021128.20129.85127.50128.60127.77761,522
Apr 07, 2021127.60128.95126.50128.20127.37865,589
Apr 06, 2021127.90128.45126.60127.60126.781,127,240
Apr 01, 2021126.15128.25125.25127.00126.18512,468
Mar 31, 2021123.45127.10123.15125.80124.991,283,377
Mar 30, 2021122.80123.80122.45123.45122.65880,484
Mar 29, 2021125.55125.85122.35122.60121.81892,046
Mar 26, 2021124.50125.80123.75125.35124.54965,928
Mar 25, 2021124.25125.85123.15124.05123.251,464,702
Mar 24, 2021121.70124.50121.10124.50123.701,269,055
Mar 23, 2021123.15124.10120.70121.70120.911,051,420
Mar 22, 2021121.45124.05119.80123.50122.701,448,731
Mar 19, 2021121.00122.45117.50122.35121.563,888,635
Mar 18, 2021116.50122.80116.50122.50121.712,492,408
Mar 17, 2021118.00118.00114.55116.30115.551,704,725
Mar 16, 2021118.50119.50117.65117.90117.141,788,790
Mar 15, 2021116.40118.80116.40118.15117.39926,880
Mar 12, 2021115.60116.65115.10116.40115.651,418,239
Mar 11, 2021113.05117.05112.95115.95115.201,379,504
Mar 10, 2021111.00113.25110.10112.75112.021,608,267
Mar 09, 2021107.60111.70107.10111.25110.531,066,580
Mar 08, 2021106.80107.55105.45107.55106.861,087,860
Mar 05, 2021104.80107.05104.30105.65104.971,148,952
Mar 04, 2021106.35106.60104.35105.50104.821,333,198
Mar 03, 2021107.90108.45106.10106.75106.061,024,597
Mar 02, 2021105.05107.55105.05107.00106.311,640,922
Mar 01, 2021104.55106.60104.05104.60103.921,129,649
Feb 26, 2021100.90104.7599.68103.30102.632,393,862
Feb 25, 2021102.45104.05101.90102.10101.441,302,605
Feb 24, 2021101.50103.20101.20102.25101.591,164,444
Feb 23, 2021104.00104.2599.14101.50100.841,645,920
Feb 22, 2021103.05104.45101.95103.90103.231,501,350
Feb 19, 2021102.00104.05101.55103.55102.881,013,553
Feb 18, 2021102.25103.50101.70102.05101.39882,603
Feb 17, 2021103.40104.15102.25102.30101.642,084,510
Feb 16, 2021104.00104.35103.10103.60102.93655,414
Feb 15, 2021103.35104.95103.35103.75103.08798,307
Feb 12, 2021102.25103.30101.25102.80102.14970,297
Feb 11, 2021102.70103.35101.75102.20101.541,406,858
Feb 10, 2021104.25104.75102.55102.75102.09806,847
Feb 09, 2021106.60106.60102.30103.50102.831,793,636
Feb 08, 2021105.40106.90103.50106.90106.211,198,879
Feb 05, 2021106.85107.30103.75104.60103.921,210,470
Feb 04, 2021106.55108.30105.60106.85106.161,127,365
Feb 03, 2021107.95108.50105.40106.30105.611,459,119
Feb 02, 2021109.00109.15107.40107.80107.102,171,783
Feb 01, 2021104.45108.45104.45108.45107.752,339,121
Jan 29, 2021102.10106.10102.10103.65102.981,662,441
Jan 28, 2021109.15109.15105.40107.75107.05880,995
Jan 27, 2021110.60110.85108.00109.35108.641,462,313
Jan 26, 2021108.00110.80107.60110.70109.991,132,344
Jan 25, 2021109.50109.95107.75108.00107.30863,668
Jan 22, 2021109.40109.40107.60108.85108.15969,340
Jan 21, 2021110.00110.55108.60109.50108.791,008,405
Jan 20, 2021109.60110.25108.75109.00108.301,058,247
Jan 19, 2021110.30110.45107.00109.05108.351,138,342
Jan 18, 2021109.50110.85109.20109.95109.24488,683
Jan 15, 2021110.00111.05108.50109.00108.301,133,378
Jan 14, 2021112.00112.80110.00110.80110.081,339,171
Jan 13, 2021107.40112.25107.40112.00111.281,488,852
Jan 12, 2021107.30108.30106.65107.25106.56897,778
Jan 11, 2021108.80110.70106.95107.15106.461,406,580
Jan 08, 2021106.30109.40106.30108.80108.101,189,751
Jan 07, 2021111.15111.35105.05106.10105.422,057,547
Jan 05, 2021107.10108.95107.10108.70108.00683,202
Jan 04, 2021108.25108.90107.15107.60106.911,152,299
Dec 30, 2020------
Dec 29, 2020107.25108.75107.15108.15107.45666,057
Dec 28, 2020107.00108.80106.50107.05106.36427,376
Dec 23, 2020105.95106.75105.75105.90105.22524,673
Dec 22, 2020105.75107.10105.30105.95105.27922,769
Dec 21, 2020107.50107.60104.15105.45104.771,412,507
Dec 18, 2020106.20108.45106.00107.50106.812,317,958
Dec 17, 2020104.80107.05104.65105.85105.171,844,241
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...