Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote SEK

Husqvarna AB (publ) (0GTR.IL)

Compare
45.20
-0.33
(-0.71%)
At close: April 17 at 5:18:09 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202545.3545.6345.1045.2045.205,480
Apr 16, 202545.2245.6944.6345.5345.5315,335
Apr 15, 202545.6046.5545.0745.4745.4771,357
Apr 14, 202545.4045.5144.9645.1045.1029,826
Apr 11, 202544.0644.3643.0544.4444.44101,171
Apr 10, 202546.1046.3743.5143.6743.67107,318
Apr 9, 202542.0642.5440.9941.5841.5819,941
Apr 8, 202543.4744.3943.0043.3343.331,095,084
Apr 7, 202541.1045.0941.0243.2543.25584,367
Apr 4, 202544.3145.2343.6144.7244.7255,388
Apr 3, 202546.4746.8244.7944.9044.9091,558
Apr 2, 202547.4447.6146.6347.4147.41125,304
Apr 1, 202548.1248.3346.9847.5647.5647,713
Mar 31, 202548.0548.1547.1947.5447.5433,967
Mar 28, 202549.2449.7848.5048.7248.7258,198
Mar 27, 202549.4050.2649.2449.3549.3539,425
Mar 26, 202550.8150.9049.5149.7349.735,132,220
Mar 25, 202550.3350.8049.8950.3350.33147,668
Mar 24, 202551.0350.9850.1650.4450.4454,631
Mar 21, 202550.3750.7949.1050.6550.65143,108
Mar 20, 202553.3753.9850.5651.0051.00121,675
Mar 19, 202554.0954.7853.7053.9953.99222,005
Mar 18, 202554.2355.2253.7053.6853.6845,529
Mar 17, 202554.0955.1853.2053.9653.9647,158
Mar 14, 202553.5654.2052.9652.9752.9717,868
Mar 13, 202553.5553.9852.8653.5553.5559,805
Mar 12, 202556.3156.4853.8454.1354.1378,108
Mar 11, 202558.2058.6655.5255.7655.7629,014
Mar 10, 202558.2958.6857.2258.1958.19994,577
Mar 7, 202557.9858.2056.8458.0858.0816,284
Mar 6, 202554.6858.2054.7257.6357.63314,778
Mar 5, 202553.3054.5053.1653.8253.8238,728
Mar 4, 202553.7853.9452.1452.1852.1848,289
Mar 3, 202554.7355.1653.9254.6554.6578,969
Feb 28, 202553.9955.0053.9454.5554.5549,237
Feb 27, 202555.3655.5254.4854.5954.5946,364
Feb 26, 202555.8556.3855.5655.8155.8149,312
Feb 25, 202555.6855.8454.9255.6955.6970,768
Feb 24, 202556.3256.3855.6255.7255.7246,394
Feb 21, 202556.1756.8655.9056.1156.1137,992
Feb 20, 202555.9056.7855.6856.0256.021,928,703
Feb 19, 202557.6157.7055.4255.8755.8778,425
Feb 18, 202557.9858.0657.3857.4057.40340,464
Feb 17, 202557.4958.5656.3258.1358.1331,095
Feb 14, 202556.2657.8655.9257.4557.4578,246
Feb 13, 202554.6956.5454.5256.5056.5030,139
Feb 12, 202554.1454.7053.8454.1454.1449,730
Feb 11, 202553.8754.2853.7253.8953.8942,106
Feb 10, 202552.9454.1052.9854.0654.064,030,753
Feb 7, 202552.8553.7052.6252.8752.8755,756
Feb 6, 202554.6255.2052.7453.0053.00192,219
Feb 5, 202557.1758.2653.2254.7354.73196,146
Feb 4, 202557.9158.6257.7058.5358.5345,894
Feb 3, 202557.6658.4257.1658.2258.22116,658
Jan 31, 202560.6460.7259.3859.7459.7498,985
Jan 30, 202561.1161.3660.4460.4660.4652,206
Jan 29, 202559.9661.2160.1860.6860.6825,424
Jan 28, 202559.1960.5259.0059.8859.8845,550
Jan 27, 202558.0759.5257.8859.3059.3052,641
Jan 24, 202559.5560.4459.0459.0259.0237,680
Jan 23, 202558.3158.9658.1658.8658.8636,140
Jan 22, 202558.2758.3457.6458.2158.2123,536
Jan 21, 202558.3758.5457.9658.3758.3713,365
Jan 20, 202558.5658.6657.7858.5258.521,497,486
Jan 17, 202558.1558.5057.9458.1558.1556,048
Jan 16, 202557.9958.3057.5457.9957.991,573,634
Jan 15, 202556.7157.8256.4457.3857.3844,610
Jan 14, 202556.5457.1256.3256.5456.5443,271
Jan 13, 202554.4856.2254.3856.2356.234,078,104
Jan 10, 202556.9357.6856.6456.9656.9641,233
Jan 9, 202556.9357.0856.4856.9356.9329,108
Jan 8, 202558.9458.6056.7857.1257.12187,757
Jan 7, 202558.8459.3258.3458.8158.8116,161
Jan 6, 202557.5157.5157.5157.5157.51-
Jan 3, 202558.1958.3057.3457.5157.5125,112
Jan 2, 202558.3258.8457.5657.7757.7727,840
Dec 31, 202457.6157.6157.6157.6157.61-
Dec 30, 202457.7257.9657.5257.6157.61157,697
Dec 27, 202457.2858.3057.2057.9457.9421,825
Dec 24, 202457.1457.1457.1457.1457.14-
Dec 23, 202457.1457.4656.7857.1457.1436,141
Dec 20, 202457.2557.7256.3657.2157.2178,616
Dec 19, 202458.9459.4057.5257.9857.98650,401
Dec 18, 202460.7860.6660.1460.1860.1813,529
Dec 17, 202460.0560.8059.9060.6860.6821,010
Dec 16, 202461.2661.4459.8459.8659.8686,981
Dec 13, 202460.7362.1260.7461.6561.65519,283
Dec 12, 202461.1062.1460.6061.0861.085,124,659
Dec 11, 202462.0263.8060.8061.3261.3276,010
Dec 10, 202462.3763.5262.0462.3962.39245,977
Dec 9, 202464.9566.9464.8866.9766.9717,809
Dec 6, 202464.3765.2264.3665.1365.1312,369
Dec 5, 202463.5264.6263.5664.1664.1690,407
Dec 4, 202463.0964.3662.9263.6663.668,514,319
Dec 3, 202463.7464.1262.8063.0663.0633,877
Dec 2, 202462.9764.1262.0263.6763.6734,781
Nov 29, 202462.8763.3662.7662.9462.9447,306
Nov 28, 202462.3563.1862.3062.3562.3534,947
Nov 27, 202461.5962.2261.3062.1862.1824,635
Nov 26, 202461.5862.8061.0262.2362.2377,182
Nov 25, 202461.4562.2260.9062.1862.188,598,200
Nov 22, 202460.2061.0059.6260.8660.8640,887
Nov 21, 202460.5760.8459.1659.8659.8647,270
Nov 20, 202461.2561.6660.5460.5860.5836,163
Nov 19, 202460.8762.9859.9260.9160.91111,640
Nov 18, 202464.8965.0063.4064.1064.1026,077
Nov 15, 202464.2765.6464.4265.0065.0063,771
Nov 14, 202463.9465.0263.9464.6264.6256,366
Nov 13, 202464.4465.3863.8064.4364.434,298,886
Nov 12, 202466.7367.0064.5665.2565.251,760,252
Nov 11, 202467.2367.8667.1267.2267.2213,299
Nov 8, 202467.9467.7866.7467.0567.0525,362
Nov 7, 202466.6068.5066.9268.1068.104,547
Nov 6, 202469.1869.6866.7666.9566.9510,066
Nov 5, 202468.8268.9868.1668.1168.1110,772
Nov 4, 202468.7669.9068.6268.7368.733,056,664
Nov 1, 202468.7769.4068.4268.4068.404,915
Oct 31, 202468.4070.0067.9868.4068.402,136,734
Oct 30, 202469.5070.4868.5269.5069.5067,301
Oct 29, 202470.5070.6469.1669.7669.7617,146
Oct 28, 202470.6970.8269.0470.5470.5427,945
Oct 25, 202470.7071.6869.6069.8969.8957,312
Oct 24, 202469.6472.1069.5271.2271.22544,317
Oct 23, 202467.6670.2267.7069.3969.393,651,840
Oct 22, 202467.4067.8266.6667.4567.459,072
Oct 21, 2024 2 Dividend
Oct 21, 202467.5868.1267.1467.5867.5816,159
Oct 18, 202468.9470.3469.0669.6267.6223,128
Oct 17, 202468.2569.0267.9469.0667.081,789,904
Oct 16, 202467.7468.5067.0668.4166.4486,028
Oct 15, 202468.2168.2067.0667.3465.4159,744
Oct 14, 202469.1569.2867.7067.7165.769,913
Oct 11, 202468.7769.3268.5468.7766.7919,820
Oct 10, 202470.0370.0067.9268.5966.623,005,903
Oct 9, 202468.8370.0668.7869.5967.593,335,284
Oct 8, 202468.4169.2468.3069.0867.10348,781
Oct 7, 202469.8870.8068.2669.2367.2415,577
Oct 4, 202469.5971.1269.5471.0669.0248,430
Oct 3, 202469.3369.8069.3669.3367.341,686,209
Oct 2, 202469.5970.0669.1469.5967.594,296,941
Oct 1, 202471.2871.9269.2869.9767.9634,971
Sep 30, 202471.2071.3270.4071.0869.0441,623
Sep 27, 202470.9671.6470.7870.9768.9319,024
Sep 26, 202469.3170.9469.2870.9068.8674,985
Sep 25, 202468.4069.0868.0869.0667.082,767,772
Sep 24, 202467.7768.9867.7468.5566.5852,923
Sep 23, 202466.5467.3666.1267.1265.1941,263
Sep 20, 202467.7467.7866.3066.2564.352,766,086
Sep 19, 202467.3868.9467.3268.1766.2146,835
Sep 18, 202465.7866.5065.6666.2864.38555,500
Sep 17, 202465.8066.4265.7065.9364.0421,891
Sep 16, 202466.4366.5465.4465.9564.06329,403
Sep 13, 202464.9766.4865.0066.3464.4364,613
Sep 12, 202463.6864.6263.5464.3762.52132,194
Sep 11, 202462.2564.6662.0262.8461.03205,083
Sep 10, 202465.1366.7665.1266.5264.6153,039
Sep 9, 202465.1366.5464.0265.1363.2644,644
Sep 6, 202465.6065.7864.6864.8763.01220,460
Sep 5, 202465.8566.7065.0065.6163.731,025,873
Sep 4, 202465.9866.2865.6465.9864.0826,121
Sep 3, 202468.4168.5066.5066.8864.9631,866
Sep 2, 202469.3970.7867.9068.5466.5720,329
Aug 30, 202469.4270.8469.0269.5767.5748,920
Aug 29, 202469.9670.0669.2269.3167.3254,360
Aug 28, 202469.6670.0269.2469.6567.6521,730
Aug 27, 202469.8970.1269.1669.1867.1932,759
Aug 23, 202469.6670.9669.8870.4468.4241,150
Aug 22, 202469.8270.7269.7070.6468.6119,969
Aug 21, 202470.1971.0869.6070.1968.17184,721
Aug 20, 202470.8571.2469.8670.1268.1130,017
Aug 19, 202470.1471.4470.1070.8868.8429,581
Aug 16, 202470.4170.6069.9470.4168.3923,916
Aug 15, 202469.9670.5669.5069.9667.9571,130
Aug 14, 202469.6370.1269.2869.6367.6368,467
Aug 13, 202468.3569.5268.5068.8866.9077,864
Aug 12, 202468.5968.8867.7868.1866.2227,730
Aug 9, 202469.1169.5068.3268.3166.3552,748
Aug 8, 202469.0669.2668.3468.7566.7737,509
Aug 7, 202468.5870.0667.5270.0468.0348,635
Aug 6, 202469.3569.8867.5267.8765.92117,536
Aug 5, 202467.6368.9866.0468.9166.9352,007
Aug 2, 202470.7170.7668.5268.5666.5991,056
Aug 1, 202472.6674.0070.7670.9768.934,762,196
Jul 31, 202473.6073.9072.3672.9070.81246,688
Jul 30, 202472.8274.2672.0472.2970.2125,880
Jul 29, 202472.7574.2671.2672.8670.77289,830
Jul 26, 202472.5773.0272.3472.5770.4972,269
Jul 25, 202472.6872.8471.1071.8669.802,211,781
Jul 24, 202474.3374.8072.9073.6071.49757,496
Jul 23, 202474.9575.1874.3674.9572.802,899,470
Jul 22, 202476.2376.2874.2074.7372.58108,844
Jul 19, 202477.9680.9076.3877.1274.9052,938
Jul 18, 202482.0082.2278.8880.2277.92514,442
Jul 17, 202490.4291.6089.7691.4988.866,647
Jul 16, 202489.8691.2089.1889.8687.288,496
Jul 15, 202491.7392.7290.6490.6488.0422,919
Jul 12, 202491.0792.1690.2091.1188.4932,207
Jul 11, 202489.3391.7888.3291.1788.5527,696
Jul 10, 202486.1286.3285.5486.1283.65432,752
Jul 9, 202487.4187.6885.9486.4683.981,882,981
Jul 8, 202487.1388.4086.3287.8285.30178,266
Jul 5, 202487.8188.6887.3687.7485.2214,788
Jul 4, 202487.5488.0086.6487.5485.0316,880
Jul 3, 202485.5687.4485.7687.3484.8347,988
Jul 2, 202485.8085.9684.9885.7483.2836,936
Jul 1, 202485.6486.9685.0286.7884.296,632
Jun 28, 202486.2286.9884.5685.1782.7224,276
Jun 27, 202486.4686.4684.6285.5883.1223,065
Jun 26, 202486.2186.5885.4886.2783.791,730,895
Jun 25, 202489.2390.2285.9086.3083.8272,584
Jun 24, 202487.7190.0887.6089.6387.06489,829
Jun 21, 202489.0089.0089.0089.0086.44-
Jun 20, 202488.0889.1486.8289.0086.4446,051
Jun 19, 202488.4488.6687.9688.4485.904,957
Jun 18, 202488.0589.1687.9888.9486.3816,561
Jun 17, 202488.5688.9087.8888.4385.89478,456
Jun 14, 202489.0988.9487.4488.0985.567,767
Jun 13, 202490.7690.9489.1889.6787.0920,921
Jun 12, 202489.7391.4889.2690.8788.2617,589
Jun 11, 202487.1090.7686.3290.0187.42227,760
Jun 10, 202484.9787.7084.4686.7684.27202,030
Jun 7, 202487.3387.6085.6486.0983.6217,065
Jun 6, 202484.0484.0484.0484.0481.63-
Jun 5, 202485.8286.2083.8484.0481.634,940,018
Jun 4, 202485.5686.6084.7885.6783.2118,637
Jun 3, 202487.7187.7485.6085.7583.2934,654
May 31, 202486.2586.7084.9686.1383.663,580,992
May 30, 202485.5486.7284.8886.5184.0214,605
May 29, 202487.6088.2485.2285.6183.15204,237
May 28, 202487.6888.7087.4487.7185.1918,371
May 24, 202489.7990.1489.0289.7987.2130,326
May 23, 202490.0990.9689.4490.0987.5038,361
May 22, 202490.8991.2089.8289.7487.164,261
May 21, 202491.6091.9490.7491.6088.9713,738
May 20, 202490.3392.2890.7692.2289.5719,133
May 17, 202489.8290.4089.0689.9687.38557,515
May 16, 202492.2792.7290.5291.1488.529,389
May 15, 202491.3893.2490.3892.3189.6647,657
May 14, 202487.2691.6487.0890.7988.1815,866
May 13, 202487.6188.1285.9287.6585.13126,933
May 10, 202488.7690.5088.6889.9487.3641,647
May 9, 202487.2487.2487.2487.2484.73-
May 8, 202487.3988.9887.1687.2484.7352,682
May 7, 202487.2487.5086.3687.2484.7310,554
May 3, 202487.2787.8685.9686.7784.283,438,040
May 2, 202489.9289.6487.0086.4884.001,213,740
May 1, 202490.0490.0490.0490.0487.45-
Apr 30, 202490.0790.6888.9690.0487.4537,652
Apr 29, 202488.1590.7887.0890.0487.4580,896
Apr 26, 202489.1489.0083.8088.0585.52195,631
Apr 25, 202484.3285.4082.8884.0781.651,687,889
Apr 24, 202489.5390.3483.1083.7581.346,984,602
Apr 23, 202480.0583.9679.0083.3980.993,248,580
Apr 22, 202481.8482.3080.0880.6678.34742,437
Apr 19, 2024 1 Dividend
Apr 19, 202481.2381.3079.9280.6978.37583,392
Apr 18, 202483.2984.0081.9681.9878.6530,698
Apr 17, 202481.7183.3880.6082.6179.26633,844