HUSQ-B.ST - Husqvarna AB (publ)

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202078.2479.5277.4478.5478.541,270,754
Jan 20, 202077.9678.6677.4278.2078.20903,307
Jan 17, 202077.6678.6277.4477.9477.94769,841
Jan 16, 202077.7878.1277.2677.6677.661,085,986
Jan 15, 202077.6077.9876.5677.6677.661,618,910
Jan 14, 202079.5079.7677.6877.6877.681,175,721
Jan 13, 202079.1879.4678.7879.2479.24695,346
Jan 10, 202079.0079.0878.2478.9278.921,299,833
Jan 09, 202077.6079.9277.6078.6678.662,574,903
Jan 08, 202077.6477.7276.6277.3477.341,604,265
Jan 07, 202077.4078.3477.3877.8077.801,304,141
Jan 03, 202077.4878.1877.0477.3677.361,048,551
Jan 02, 202075.4678.0075.0078.0078.001,536,271
Dec 30, 201975.8075.8074.8275.0275.02851,438
Dec 27, 201976.0476.7075.5675.8875.88704,946
Dec 23, 201975.6676.4275.5076.1076.10626,349
Dec 20, 201975.4876.4675.2075.7275.721,135,328
Dec 19, 201975.8476.2074.9875.6075.601,480,444
Dec 18, 201976.1876.2075.7276.0876.081,816,550
Dec 17, 201976.0276.3075.3676.0276.022,184,715
Dec 16, 201977.0077.0875.3676.1676.161,831,072
Dec 13, 201975.8077.4075.8076.6876.683,561,921
Dec 12, 201974.5675.6874.3475.6875.682,356,247
Dec 11, 201974.2075.1873.9474.5874.581,242,870
Dec 10, 201974.6474.7473.5074.2074.201,128,144
Dec 09, 201974.8875.3874.5474.8274.821,047,558
Dec 06, 201974.1875.4874.1474.8674.86914,418
Dec 05, 201973.5074.5473.5074.1474.143,206,080
Dec 04, 201972.5473.5672.2273.2273.222,412,048
Dec 03, 201973.5473.9072.4472.8272.821,458,230
Dec 02, 201974.9275.2673.3073.4473.441,643,570
Nov 29, 201975.6075.8474.4274.7874.781,223,289
Nov 28, 201977.3277.5675.2675.5875.581,265,265
Nov 27, 201977.5078.2876.6877.6277.621,849,901
Nov 26, 201976.1877.2476.1277.2477.242,157,206
Nov 25, 201976.6677.7075.8876.0676.061,261,333
Nov 22, 201975.9677.0475.8076.4876.48966,057
Nov 21, 201976.0076.0275.1675.9475.94924,107
Nov 20, 201976.0276.2075.1675.5475.54768,140
Nov 19, 201976.1876.9875.8676.1276.12967,385
Nov 18, 201976.0076.3074.9476.0076.001,576,727
Nov 15, 201976.3676.8074.8475.5075.501,315,097
Nov 14, 201978.0078.0876.0076.3676.361,359,208
Nov 13, 201978.8678.9478.0278.0278.021,158,663
Nov 12, 201977.6878.9477.5278.8878.881,605,451
Nov 11, 201976.9078.1276.6477.5677.56788,296
Nov 08, 201977.4678.0276.6076.9076.901,195,299
Nov 07, 201976.3478.0876.3477.4877.482,035,084
Nov 06, 201974.7076.6074.4476.3476.342,299,753
Nov 05, 201974.6874.9674.2874.7074.701,132,743
Nov 04, 201974.5475.2673.6074.6074.601,403,382
Nov 01, 201974.1474.5673.8074.5474.54166,568
Oct 31, 201974.7274.7473.5673.8673.861,052,966
Oct 30, 201975.0275.1674.1674.6674.661,068,508
Oct 29, 201975.2675.2874.4074.9274.92838,593
Oct 28, 201974.5275.5074.4075.4275.421,320,629
Oct 25, 201974.9275.3474.1674.5074.501,303,314
Oct 24, 201975.6875.8874.0874.7074.702,236,126
Oct 23, 201973.7276.9472.9075.8675.863,025,581
Oct 22, 201977.5077.5071.7273.8473.847,852,401
Oct 21, 201976.0077.3075.5076.9076.902,135,478
Oct 18, 201974.2476.1674.0875.4275.421,970,014
Oct 17, 201973.5274.9473.0874.4874.482,390,534
Oct 16, 201974.4874.7273.3073.5673.561,721,544
Oct 15, 201973.6874.9673.6074.4874.481,314,005
Oct 14, 201973.0273.4472.7673.3473.341,433,165
Oct 11, 201972.8273.4472.6673.3673.362,310,174
Oct 10, 201972.0072.8071.4472.7672.762,676,467
Oct 10, 20191.5 Dividend
Oct 09, 201973.0873.6472.5073.2071.702,251,855
Oct 08, 201975.1075.1073.1073.4071.901,770,041
Oct 07, 201975.2275.5074.6675.2473.701,363,174
Oct 04, 201975.2275.8274.6275.2273.681,787,139
Oct 03, 201974.1875.4073.7474.7473.211,834,961
Oct 02, 201975.2875.2874.1874.5873.051,849,634
Oct 01, 201975.0076.5274.8675.1673.622,640,703
Sep 30, 201977.0077.1674.8074.8873.353,521,512
Sep 27, 201977.3078.3077.3077.8676.26752,938
Sep 26, 201976.6277.5276.2877.2275.641,349,656
Sep 25, 201978.0878.2075.7276.5674.992,907,650
Sep 24, 201978.4879.5878.4078.4076.791,333,975
Sep 23, 201980.4480.8478.0478.6877.072,750,556
Sep 20, 201981.5482.0079.8080.4478.791,838,295
Sep 19, 201980.1082.3280.0881.4479.771,825,554
Sep 18, 201979.0081.2478.6080.1278.482,416,313
Sep 17, 201978.0479.4876.4079.0677.446,605,513
Sep 16, 201982.6882.7281.7082.6080.912,155,555
Sep 13, 201980.9083.0080.5083.0081.301,628,419
Sep 12, 201978.9480.8078.9480.8079.141,896,548
Sep 11, 201977.6279.4277.5078.8877.262,233,844
Sep 10, 201976.6277.7476.1277.4075.811,383,033
Sep 09, 201977.2677.6276.3476.6075.031,615,163
Sep 06, 201978.5678.6076.9277.2275.641,852,426
Sep 05, 201977.1679.1677.0078.6076.991,668,207
Sep 04, 201978.6878.8076.7276.9275.341,399,845
Sep 03, 201977.5678.8077.0077.9676.361,764,862
Sep 02, 201977.1478.1676.9277.2475.661,408,355
Aug 30, 201974.9276.4474.7876.1074.541,257,509
Aug 29, 201974.3075.0274.2474.8473.31662,829
Aug 28, 201974.6275.0073.7674.3872.86918,384
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...