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

OTC Markets OTCPK - Delayed Quote USD

Husqvarna AB (publ) (HSQVY)

9.30
-0.13
(-1.38%)
At close: April 29 at 3:58:54 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20259.209.359.159.309.307,600
Apr 28, 20259.409.409.309.309.3019,400
Apr 25, 20259.409.519.409.509.506,100
Apr 24, 20259.539.619.539.599.5917,400
Apr 23, 20259.939.979.679.689.6814,800
Apr 22, 20259.439.749.429.659.6544,600
Apr 21, 20259.519.519.179.209.2041,100
Apr 17, 20259.269.789.259.549.5412,500
Apr 16, 20259.209.219.089.139.133,100
Apr 15, 20259.239.289.049.189.1815,400
Apr 14, 20259.279.339.169.229.2212,800
Apr 11, 20258.959.188.889.149.1414,800
Apr 10, 20258.808.878.628.678.6711,500
Apr 9, 20258.369.088.249.089.0839,200
Apr 8, 20258.788.788.278.318.3172,400
Apr 7, 20258.538.998.508.558.5528,700
Apr 4, 20258.958.958.648.798.7913,100
Apr 3, 20259.329.329.089.089.0818,900
Apr 2, 20259.389.639.349.619.6117,100
Apr 1, 20259.429.589.429.519.5112,200
Mar 31, 20259.509.509.359.499.4918,100
Mar 28, 20259.739.739.669.689.689,700
Mar 27, 20259.859.909.809.859.8522,800
Mar 26, 20259.909.989.869.899.8918,500
Mar 25, 202510.0410.1110.0310.0710.0735,200
Mar 24, 20259.919.999.859.929.9222,700
Mar 21, 20259.989.999.889.989.9817,100
Mar 20, 20259.8810.059.889.989.989,300
Mar 19, 202510.6010.7210.5810.6310.636,400
Mar 18, 202510.6610.7710.6610.7710.7715,500
Mar 17, 202510.5510.7410.5510.7310.738,600
Mar 14, 202510.4710.4710.3810.4710.475,100
Mar 13, 202510.5210.5210.4110.4110.413,600
Mar 12, 202510.7710.7710.5910.5910.592,500
Mar 11, 202511.2011.2011.0211.1911.194,600
Mar 10, 202511.4811.4811.3611.3911.392,600
Mar 7, 202511.3211.5411.3211.5411.547,500
Mar 6, 202511.2611.3911.1811.2411.2411,500
Mar 5, 202510.4810.5810.3710.5610.5625,300
Mar 4, 20259.8110.239.8110.2310.2322,700
Mar 3, 202510.2810.3310.1410.2110.2110,500
Feb 28, 202510.2110.2210.0510.1510.1510,100
Feb 27, 202510.1310.1510.0310.0310.0314,200
Feb 26, 202510.4310.5110.3410.3510.3518,200
Feb 25, 202510.4510.4810.3810.4310.4332,700
Feb 24, 202510.4210.4410.3510.3510.3511,700
Feb 21, 202510.4410.5510.4410.4610.466,200
Feb 20, 202510.4710.5510.4410.4910.4921,700
Feb 19, 202510.2910.3110.2510.2710.2725,500
Feb 18, 202510.7010.7010.6110.6210.6214,700
Feb 14, 202510.6710.7510.6710.7210.7212,100
Feb 13, 202510.3110.4110.2110.3110.3133,700
Feb 12, 20259.8610.029.869.979.9726,400
Feb 11, 20259.889.939.869.939.9318,600
Feb 10, 20259.789.879.789.849.8421,500
Feb 7, 20259.719.729.569.569.5615,000
Feb 6, 20259.689.689.599.619.6127,200
Feb 5, 20259.9110.059.909.919.9137,500
Feb 4, 202510.5110.6610.5010.5210.5225,700
Feb 3, 202510.2010.4210.1910.3410.3414,300
Jan 31, 202510.7110.7610.6010.6010.6013,200
Jan 30, 202510.9510.9610.8810.9110.919,500
Jan 29, 202510.9311.0510.9210.9710.9728,800
Jan 28, 202510.8010.8710.7210.7510.7533,000
Jan 27, 202510.7510.8510.7510.8510.8521,900
Jan 24, 202510.8110.8110.7610.7610.7614,400
Jan 23, 202510.5610.7110.5410.7010.7036,300
Jan 22, 202510.5110.5310.4610.4710.4755,300
Jan 21, 202510.4910.5710.4810.5210.5269,200
Jan 17, 202510.4210.4210.3510.3510.3514,700
Jan 16, 202510.2810.3710.2810.3010.3027,800
Jan 15, 202510.2710.3010.2010.2210.2238,900
Jan 14, 202510.0710.0710.0010.0110.01160,800
Jan 13, 20259.889.889.819.859.8594,500
Jan 10, 202510.1710.1710.0310.0310.0331,000
Jan 8, 202510.1910.2010.0910.1510.1533,900
Jan 7, 202510.6110.6110.4510.4710.47190,800
Jan 6, 202510.4910.5210.4110.4110.4198,200
Jan 3, 202510.2710.3510.2510.3110.3176,000
Jan 2, 202510.3710.3910.2710.2910.2958,800
Dec 31, 202410.4610.5310.3310.3410.34117,800
Dec 30, 202410.3810.4710.3610.3910.39188,300
Dec 27, 202410.4510.4810.3910.4410.4497,500
Dec 26, 202410.2910.3610.2910.3110.31105,100
Dec 24, 202410.1910.3210.1910.3210.3287,100
Dec 23, 202410.3010.3210.2210.2710.27150,600
Dec 20, 202410.2510.4510.2410.3410.34176,900
Dec 19, 202410.4210.4610.3510.4010.40154,000
Dec 18, 202410.9510.9510.5910.6310.63126,200
Dec 17, 202410.9711.0610.9310.9710.97135,400
Dec 16, 202410.9311.0110.9110.9710.97101,500
Dec 13, 202411.1511.1711.1211.1411.14110,900
Dec 12, 202411.0211.0210.9310.9310.9385,500
Dec 11, 202411.2511.2511.0511.1011.1054,900
Dec 10, 202411.3711.3711.2811.3411.3495,300
Dec 9, 202412.2212.2212.0812.1012.1059,800
Dec 6, 202411.8511.9211.7611.7711.7769,700
Dec 5, 202411.7911.8011.7511.7511.7563,500
Dec 4, 202411.4611.6211.4611.5211.5252,700
Dec 3, 202411.4411.4411.3411.3811.38230,800
Dec 2, 202411.5611.5711.4811.4911.49107,800
Nov 29, 202411.5311.5511.4311.5311.5310,100
Nov 27, 202411.4311.4311.2611.3111.3156,900
Nov 26, 202411.2411.2411.1211.1311.13155,000
Nov 25, 202411.2611.2911.1011.1411.14191,500
Nov 22, 202410.9111.0610.8811.0311.0375,500
Nov 21, 202410.7310.8310.7210.8310.83171,400
Nov 20, 202411.0311.0510.9510.9810.9893,400
Nov 19, 202411.0311.2111.0311.1611.16131,500
Nov 18, 202411.7511.7511.5711.5711.57141,100
Nov 15, 202411.7811.8311.6711.6811.68140,800
Nov 14, 202411.8611.9211.7311.7311.7392,800
Nov 13, 202411.8011.8011.6211.7011.70113,200
Nov 12, 202412.3212.3211.8211.8711.8762,800
Nov 11, 202412.4112.5112.4012.4112.4161,700
Nov 8, 202412.4212.5312.3712.3912.3927,700
Nov 7, 202412.7912.8112.6512.7312.7346,900
Nov 6, 202412.4012.4912.3412.3512.3512,500
Nov 5, 202412.8112.9612.7612.9612.9635,400
Nov 4, 202413.0013.0212.8412.8812.8855,800
Nov 1, 202413.0013.2512.8512.8512.8548,000
Oct 31, 202412.8713.0212.8512.9412.9453,800
Oct 30, 202413.0513.0612.8812.9512.9521,900
Oct 29, 202413.1813.2413.1613.2313.2326,500
Oct 28, 202413.1513.4313.1513.2413.2429,400
Oct 25, 202413.3813.5213.2413.2413.2415,200
Oct 24, 202413.6313.6613.4513.4513.4530,900
Oct 23, 202413.1113.3213.0113.1013.1031,400
Oct 22, 2024 0.378 Dividend
Oct 22, 202412.6313.0512.6312.8012.8064,300
Oct 21, 202413.2813.3713.2113.3712.9939,000
Oct 18, 202413.1913.4213.0113.3012.9219,900
Oct 17, 202413.3113.3112.9312.9612.5936,300
Oct 16, 202413.0113.0112.8612.8612.5028,700
Oct 15, 202413.0013.0812.8713.0012.6315,300
Oct 14, 202413.0113.0612.9512.9712.6021,400
Oct 11, 202413.3113.3313.2513.2512.8820,300
Oct 10, 202413.0813.2013.0813.1312.7611,200
Oct 9, 202413.4013.4513.4013.4513.078,900
Oct 8, 202413.2813.2813.2013.2812.9022,500
Oct 7, 202413.3013.3213.2413.2612.8915,200
Oct 4, 202413.6113.6113.4913.5013.1210,200
Oct 3, 202413.5113.5113.3813.3913.0119,600
Oct 2, 202413.5613.5813.4713.5113.1366,600
Oct 1, 202413.6413.6413.3813.3813.0010,700
Sep 30, 202413.9513.9613.8713.8913.508,600
Sep 27, 202414.1414.1413.9714.0013.605,100
Sep 26, 202413.9013.9713.8713.9213.5321,400
Sep 25, 202413.5913.5913.4213.4713.0916,500
Sep 24, 202413.3913.5013.3713.4413.0623,900
Sep 23, 202413.1313.1513.0713.1112.7426,600
Sep 20, 202413.0213.0512.9112.9912.6220,300
Sep 19, 202413.3913.3913.2713.3212.94118,000
Sep 18, 202412.9813.1412.9313.0112.6417,100
Sep 17, 202412.9512.9512.8512.9112.5522,900
Sep 16, 202412.9012.9112.7912.9112.5531,800
Sep 13, 202412.9213.0312.8912.9112.5532,100
Sep 12, 202412.3612.4712.3512.4712.1248,800
Sep 11, 202412.0512.1511.9212.1111.77109,700
Sep 10, 202412.6812.9512.6812.9012.54170,300
Sep 9, 202412.5312.5812.4812.5212.1777,000
Sep 6, 202412.7212.7612.5512.5712.2148,000
Sep 5, 202412.7912.8512.7012.7812.4245,000
Sep 4, 202412.7712.8112.6712.7712.4157,300
Sep 3, 202413.0513.0512.8612.9012.5443,500
Aug 30, 202413.5713.5913.3913.4913.1127,300
Aug 29, 202413.5513.6113.4413.4813.1016,700
Aug 28, 202413.6013.6113.4613.5913.2121,500
Aug 27, 202413.5913.7013.5513.6913.3024,500
Aug 26, 202413.6513.6813.6113.6813.2915,300
Aug 23, 202413.7013.9213.7013.8413.4512,000
Aug 22, 202413.7113.7313.5713.6113.2315,700
Aug 21, 202413.6113.7213.6013.7213.3315,200
Aug 20, 202413.6413.6913.6213.6413.2522,400
Aug 19, 202413.5513.7113.5313.7113.3238,400
Aug 16, 202413.3013.3913.2513.3412.9612,600
Aug 15, 202413.3513.3513.2413.2512.8861,500
Aug 14, 202413.3513.3813.2713.3012.9224,700
Aug 13, 202413.0713.3013.0513.2712.8955,400
Aug 12, 202412.8412.9012.8312.8512.4960,700
Aug 9, 202412.9313.0512.9313.0412.6761,400
Aug 8, 202412.9313.0712.8913.0612.69106,800
Aug 7, 202413.2213.3713.0413.0612.6988,200
Aug 6, 202412.7512.9912.7512.8512.49112,700
Aug 5, 202412.9413.1112.8812.9312.56155,500
Aug 2, 202413.0113.0812.9213.0812.7144,900
Aug 1, 202413.4213.4213.1113.1312.7621,000
Jul 31, 202413.6613.6713.4813.5313.1548,800
Jul 30, 202413.4213.4713.3213.3813.0088,900
Jul 29, 202413.4613.4913.3113.3212.94171,900
Jul 26, 202413.5013.5013.3713.3813.0081,800
Jul 25, 202413.2713.4713.2713.4213.0488,000
Jul 24, 202413.5613.6613.4613.4613.0854,300
Jul 23, 202413.9713.9713.8113.8113.4242,900
Jul 22, 202414.0014.0413.8814.0113.6148,800
Jul 19, 202414.6114.6314.3514.3513.9412,200
Jul 18, 202415.2715.4514.9415.1014.6721,100
Jul 17, 202417.3117.5417.3117.5417.047,300
Jul 16, 202417.0817.1317.0317.0316.5510,900
Jul 15, 202417.3117.3917.0717.0716.599,000
Jul 12, 202417.3917.6217.3617.5617.069,500
Jul 11, 202417.3717.5717.3017.3016.8111,800
Jul 10, 202416.3316.4316.2616.3515.896,500
Jul 9, 202416.4516.5416.3116.4615.9927,700
Jul 8, 202416.7717.0916.6016.6916.2240,300
Jul 5, 202416.8616.8916.7116.8116.3336,100
Jul 3, 202416.5516.8616.5516.8616.382,700
Jul 2, 202416.2816.3516.1216.3015.8482,900
Jul 1, 202416.2916.7716.2416.4816.0134,900
Jun 28, 202416.0816.3516.0416.2315.7732,100
Jun 27, 202416.1616.3216.1516.2215.767,600
Jun 26, 202416.3216.5716.1916.4816.0131,000
Jun 25, 202416.5316.7316.4216.5516.0860,400
Jun 24, 202417.3217.3217.0817.1616.6717,600
Jun 21, 202416.8117.0516.6616.9316.4510,800
Jun 20, 202417.0317.1316.9817.0316.5510,400
Jun 18, 202416.9817.1216.9617.1216.6423,700
Jun 17, 202416.7216.9416.7116.9416.4618,400
Jun 14, 202416.8617.0616.8116.9816.505,700
Jun 13, 202417.0317.1916.9817.1416.6614,400
Jun 12, 202417.7017.7017.4217.5317.037,600
Jun 11, 202417.2617.2617.0617.1616.6710,400
Jun 10, 202416.5916.6216.4916.4916.027,600
Jun 7, 202416.3016.3516.1716.1715.719,300
Jun 6, 202416.2916.3316.2316.3315.873,900
Jun 5, 202416.2316.3116.0816.3115.858,100
Jun 4, 202416.2616.4616.2616.4115.9514,000
Jun 3, 202416.5216.5216.3816.4315.979,900
May 31, 202416.3916.5416.3316.5416.0718,800
May 30, 202416.2716.4116.2016.2315.7713,200
May 29, 202416.3816.3816.0116.0415.5911,300
May 28, 202416.6716.7016.5116.5116.045,300
May 24, 202416.7416.7816.6516.6516.188,200
May 23, 202416.7016.8616.6116.8316.355,800
May 22, 202416.7916.8616.7016.7016.236,700
May 21, 202416.9917.0616.9917.0516.576,700
May 20, 202417.1017.2117.0917.2116.729,500
May 17, 202416.6716.8516.6716.8316.354,700
May 16, 202416.9416.9416.8316.8616.383,800
May 15, 202417.1617.2417.1117.2116.726,600
May 14, 202416.7116.9116.7116.8916.418,300
May 13, 202416.0616.1516.0016.0415.5912,400
May 10, 202416.6316.6316.4816.5316.069,600
May 9, 202416.2616.3016.2016.3015.847,700
May 8, 202415.8016.2015.8016.1715.714,700
May 7, 202416.0816.1116.0416.0815.6320,600
May 6, 202416.0316.1316.0316.1115.659,500
May 3, 202416.0316.0915.9615.9715.5213,800
May 2, 202415.7115.9515.7115.9515.509,700
May 1, 202416.1916.5016.1516.3415.883,400
Apr 30, 202416.2716.4616.1416.2415.788,000

Related Tickers

TRI.L Trifast plc
64.00
-1.99%
 
SKF-B.ST AB SKF (publ)
186.25
-1.79%
 
1538.TW Jenn Feng Industrial Tools Co., Ltd.
29.00
0.00%
 
2066.TWO Sumeeko Industries Co., Ltd.
82.30
+0.12%
 
3178.TWO Gongin Precision Ind. Co., Ltd
50.20
0.00%
 
SNA Snap-on Incorporated
309.69
-0.03%
 
4540.TW Tbi Motion Technology Co., Ltd.
41.00
+1.49%
 
SWK Stanley Black & Decker, Inc.
61.26
-0.03%
 
1560.TW Kinik Company
246.00
+0.82%
 
2049.TW Hiwin Technologies Corporation
224.00
+0.67%