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

Stockholm - Delayed Quote SEK

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

Compare
44.96
-0.27
(-0.60%)
At close: 12:59:38 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202545.2845.6544.9644.9644.96448,005
Apr 16, 202545.2245.5444.5745.2345.23637,405
Apr 15, 202545.5046.0745.0545.7045.701,048,754
Apr 14, 202545.4045.7044.7545.5045.50935,007
Apr 11, 202544.0144.4942.8644.2344.231,065,357
Apr 10, 202546.0046.1443.5043.6143.611,488,155
Apr 9, 202542.0042.6240.9441.7941.791,770,600
Apr 8, 202543.4544.1442.9143.0843.081,468,482
Apr 7, 202541.0745.4241.0742.6742.672,736,271
Apr 4, 202544.3545.3443.6044.7044.701,894,469
Apr 3, 202546.4547.0844.6844.7944.791,494,225
Apr 2, 202547.4347.7546.5847.6547.65877,398
Apr 1, 202548.3148.3146.9247.8247.82936,246
Mar 31, 202548.0048.1247.0647.3747.37895,138
Mar 28, 202549.0649.8048.4848.6348.63689,471
Mar 27, 202549.4050.2649.2249.3049.30820,756
Mar 26, 202550.7250.8649.7349.9949.99971,546
Mar 25, 202550.3650.8249.8450.6450.64935,239
Mar 24, 202551.0651.1650.1450.3650.36930,180
Mar 21, 202550.3250.8449.0550.7050.706,187,461
Mar 20, 202553.3653.6850.5650.9450.942,272,410
Mar 19, 202554.0654.8453.6854.1254.12894,790
Mar 18, 202554.3055.2253.6854.2454.241,574,973
Mar 17, 202554.0054.2053.2054.0054.002,203,285
Mar 14, 202553.6054.3252.8453.1453.141,971,496
Mar 13, 202553.5654.0052.7453.6053.601,060,879
Mar 12, 202556.3256.6453.8253.8653.861,498,415
Mar 11, 202558.1458.7255.5055.5855.581,329,706
Mar 10, 202558.3658.7257.2058.1058.101,568,340
Mar 7, 202557.9858.2857.1058.1258.121,351,189
Mar 6, 202554.5458.2054.5457.9857.981,821,720
Mar 5, 202553.2654.5053.1854.0054.001,258,919
Mar 4, 202553.6853.7052.0052.2652.261,980,607
Mar 3, 202554.7055.2453.8254.4454.441,265,524
Feb 28, 202554.0055.0653.9655.0055.002,383,446
Feb 27, 202555.3655.5854.4654.7054.701,365,697
Feb 26, 202555.8656.4055.5855.9655.96626,623
Feb 25, 202555.6655.8454.9255.4655.46779,155
Feb 24, 202556.3856.3855.6255.8855.88872,097
Feb 21, 202556.2056.9055.8856.3856.38887,783
Feb 20, 202555.6856.6255.6856.2056.201,148,422
Feb 19, 202557.3457.8055.4055.4655.46948,601
Feb 18, 202558.0058.1057.3857.4057.40795,529
Feb 17, 202557.5058.5857.1058.0658.06997,190
Feb 14, 202556.2057.8855.8057.6857.681,707,766
Feb 13, 202554.8056.5254.7856.1856.181,408,735
Feb 12, 202554.0054.7653.7054.3254.321,078,104
Feb 11, 202553.8654.3453.7854.0054.001,105,738
Feb 10, 202552.9854.1052.4854.1054.101,267,878
Feb 7, 202552.8453.7452.6652.8852.881,564,590
Feb 6, 202554.6055.2652.7052.8452.843,073,955
Feb 5, 202557.1058.2853.1654.2254.225,206,483
Feb 4, 202557.8858.6657.6858.4658.461,680,992
Feb 3, 202557.6658.4057.0257.8857.881,105,974
Jan 31, 202560.6460.7059.3859.4859.481,100,850
Jan 30, 202561.0061.5460.4260.5060.50982,903
Jan 29, 202559.9061.2459.5860.8860.881,345,436
Jan 28, 202559.3260.5459.3259.7659.76898,428
Jan 27, 202558.1259.5858.0059.5859.58693,998
Jan 24, 202559.5660.3859.0259.2659.26854,151
Jan 23, 202558.1059.1658.1059.1659.161,403,815
Jan 22, 202558.3458.5457.6058.1658.161,117,390
Jan 21, 202558.3058.5457.9058.3658.36574,572
Jan 20, 202558.5458.7057.7258.3058.30635,965
Jan 17, 202558.1858.5657.9258.4258.421,325,419
Jan 16, 202557.9258.3457.6057.9257.92689,631
Jan 15, 202556.6657.6256.4257.5257.52992,519
Jan 14, 202556.7457.1856.3856.4456.44888,745
Jan 13, 202554.5056.2854.5055.8455.841,373,769
Jan 10, 202556.9257.6256.5456.6456.641,914,983
Jan 9, 202556.9057.1056.4456.9456.94995,680
Jan 8, 202559.0259.0256.7857.0057.001,489,532
Jan 7, 202558.7259.4458.2259.0059.001,333,433
Jan 3, 202558.1658.3057.3657.5857.581,044,681
Jan 2, 202558.2858.9057.5658.0258.02952,075
Dec 30, 202457.7257.9457.4057.7457.74845,738
Dec 27, 202457.2058.3057.2057.9657.96872,257
Dec 23, 202457.2257.4856.7657.1057.10843,677
Dec 20, 202457.2657.7256.3457.7257.722,305,687
Dec 19, 202459.0059.3857.5057.7257.722,259,504
Dec 18, 202460.8060.9259.9060.1660.161,032,077
Dec 17, 202460.0460.8059.8660.6860.681,478,464
Dec 16, 202461.3261.5859.8060.2460.241,680,111
Dec 13, 202460.7662.1260.7661.6661.662,518,846
Dec 12, 202461.1062.2660.5660.8060.803,325,899
Dec 11, 202462.0062.3860.8061.0861.082,323,520
Dec 10, 202462.4463.2462.0062.6662.664,152,228
Dec 9, 202464.9667.0064.9266.6666.661,628,036
Dec 6, 202464.4265.2264.3664.9664.961,187,252
Dec 5, 202463.4464.6663.4464.3664.361,514,623
Dec 4, 202463.0864.3262.9063.4063.403,215,751
Dec 3, 202463.7664.2462.8063.0663.061,849,521
Dec 2, 202463.1464.1462.6863.5463.542,086,486
Nov 29, 202462.9263.3662.7663.1463.142,508,418
Nov 28, 202462.3663.2062.3063.0463.04730,923
Nov 27, 202461.5462.2861.2462.2062.201,394,001
Nov 26, 202461.5462.8060.8861.7061.701,332,882
Nov 25, 202461.3262.2660.7861.5861.5824,046,370
Nov 22, 202460.1261.1059.6661.1061.101,518,632
Nov 21, 202460.4660.6259.1660.1260.121,685,822
Nov 20, 202461.2061.7260.5660.8060.801,067,617
Nov 19, 202460.8062.7059.9861.1661.162,233,483
Nov 18, 202464.8064.9663.4064.3464.34928,652
Nov 15, 202464.4465.2664.1664.7464.74742,316
Nov 14, 202464.0665.1264.0064.9264.92947,149
Nov 13, 202464.4665.3663.7864.1464.141,116,096
Nov 12, 202466.7067.0464.5664.5664.561,609,108
Nov 11, 202467.2467.9066.9867.2467.24563,929
Nov 8, 202467.9467.9866.7066.9266.92650,536
Nov 7, 202466.5068.6666.5067.9467.94914,360
Nov 6, 202469.2069.9066.7666.7666.761,126,248
Nov 5, 202468.8268.9668.1068.3068.30604,916
Nov 4, 202468.7469.9468.6268.8268.82694,700
Nov 1, 202468.7469.5068.3668.3668.36315,169
Oct 31, 202468.2069.0067.9068.7868.78809,496
Oct 30, 202469.7470.2468.5268.7268.721,452,884
Oct 29, 202470.4670.6869.6470.0270.02925,981
Oct 28, 202470.7070.8869.0270.4670.461,015,320
Oct 25, 202470.8471.0069.5670.3470.341,115,002
Oct 24, 202469.6072.1269.4670.8670.862,029,167
Oct 23, 202467.8070.4667.5469.3669.362,565,895
Oct 22, 202467.4267.9066.5667.1667.161,221,483
Oct 21, 2024 2.00 Dividend
Oct 21, 202467.6468.2067.0067.4267.42922,013
Oct 18, 202468.9070.4068.8869.6467.641,135,022
Oct 17, 202468.1069.0667.8868.8866.90796,199
Oct 16, 202467.7668.5467.0268.0066.051,216,165
Oct 15, 202468.0068.2067.0267.9666.011,478,836
Oct 14, 202469.1069.6867.6668.0066.051,018,491
Oct 11, 202468.7069.3268.4869.1067.12581,334
Oct 10, 202470.0070.0067.8668.7066.731,164,796
Oct 9, 202468.7870.2068.7870.0668.05930,682
Oct 8, 202468.3869.2668.1268.7066.73885,959
Oct 7, 202470.0070.2868.2869.2267.231,310,417
Oct 4, 202469.4671.1869.4670.1868.16835,545
Oct 3, 202469.4069.9069.2869.4667.47704,567
Oct 2, 202469.5470.1269.0269.6267.62755,136
Oct 1, 202471.2871.9269.2669.2867.291,532,965
Sep 30, 202471.2071.4470.4271.0068.961,153,610
Sep 27, 202471.0071.9470.7271.2869.23889,216
Sep 26, 202469.5070.9869.0870.6668.63945,425
Sep 25, 202468.4469.1267.9668.9666.981,020,793
Sep 24, 202467.9068.6667.7468.4466.471,399,055
Sep 23, 202466.5067.4065.6267.1065.17836,562
Sep 20, 202467.7867.9066.2266.6664.752,066,523
Sep 19, 202467.2068.9267.2068.0266.071,122,285
Sep 18, 202465.7666.5465.5066.5064.59654,150
Sep 17, 202465.6066.5465.6066.0064.10965,914
Sep 16, 202466.4266.8065.4065.6063.721,002,764
Sep 13, 202465.0066.5264.9066.3464.431,877,183
Sep 12, 202463.6264.6463.5664.0662.222,502,886
Sep 11, 202462.0064.7062.0062.6860.886,339,292
Sep 10, 202465.1266.8465.1266.6864.771,753,015
Sep 9, 202464.9265.8664.7665.1263.251,233,605
Sep 6, 202465.5065.9464.6664.9263.061,707,567
Sep 5, 202465.9066.8864.9465.7263.831,138,364
Sep 4, 202465.5866.4265.5465.9664.071,288,002
Sep 3, 202468.4068.5466.4066.9865.061,556,668
Sep 2, 202469.4269.4267.7668.2466.281,275,661
Aug 30, 202469.2870.0669.1269.1267.132,875,783
Aug 29, 202469.3270.1669.2269.2267.231,028,190
Aug 28, 202469.5470.0469.2069.3267.33409,654
Aug 27, 202469.9070.1469.1669.5467.54672,561
Aug 26, 202470.4470.7469.4669.9067.89711,816
Aug 23, 202469.6270.8069.6270.5668.531,493,175
Aug 22, 202470.0070.7869.6070.0668.05632,313
Aug 21, 202470.1070.5869.5870.0067.99880,280
Aug 20, 202470.8271.0269.8270.0468.03624,230
Aug 19, 202470.1470.9870.1470.8068.77806,880
Aug 16, 202470.3670.6069.9870.0868.07832,038
Aug 15, 202470.0070.6469.5070.0468.031,221,246
Aug 14, 202469.6670.1469.2669.7467.74955,008
Aug 13, 202468.7669.5068.4469.5067.501,326,122
Aug 12, 202468.6068.9667.8067.8865.93734,569
Aug 9, 202469.1069.5668.2468.4266.46851,968
Aug 8, 202469.0069.1868.2468.5866.61911,730
Aug 7, 202468.6270.0868.1269.7467.741,041,703
Aug 6, 202469.1869.9267.5667.9666.011,198,727
Aug 5, 202467.5069.0465.7868.8266.841,330,312
Aug 2, 202470.7070.7268.4669.0067.021,229,624
Aug 1, 202472.4073.0070.7670.7668.73835,069
Jul 31, 202473.6073.9472.3672.3670.28960,231
Jul 30, 202472.8273.1472.0472.6870.59636,427
Jul 29, 202472.8473.9272.6072.9070.81726,602
Jul 26, 202472.5472.9872.0872.5070.421,139,777
Jul 25, 202472.5072.6071.0872.6070.511,065,632
Jul 24, 202474.2274.9472.8473.3071.191,610,986
Jul 23, 202474.8875.3874.3674.6072.461,370,499
Jul 22, 202476.2476.5474.2074.8872.732,122,468
Jul 19, 202478.7879.5676.2076.5674.362,336,142
Jul 18, 202482.0082.5678.7079.8877.594,719,672
Jul 17, 202490.2291.9889.7291.9889.34930,759
Jul 16, 202490.1090.6689.0890.2487.65432,877
Jul 15, 202491.7692.5290.4890.6488.04521,760
Jul 12, 202491.0092.1690.0092.1689.51979,241
Jul 11, 202490.0091.9488.2890.8688.251,071,983
Jul 10, 202486.0886.6085.4685.5483.08505,541
Jul 9, 202487.5087.9885.9485.9483.47368,714
Jul 8, 202487.1488.4286.3687.5084.99405,142
Jul 5, 202487.7088.7487.3087.3684.85441,135
Jul 4, 202487.6088.0086.6887.6885.16400,125
Jul 3, 202485.6887.5085.4287.3284.81478,600
Jul 2, 202485.9886.0484.8085.3082.85480,263
Jul 1, 202485.4887.1885.0486.1283.65917,883
Jun 28, 202486.1686.2084.4884.9482.50576,485
Jun 27, 202486.5686.5684.5485.4482.99517,298
Jun 26, 202486.2086.7085.4086.5884.091,076,499
Jun 25, 202489.6090.2285.9085.9083.43797,940
Jun 24, 202487.6090.1087.6089.6687.09704,114
Jun 20, 202488.0289.2288.0289.0286.46860,777
Jun 19, 202488.6088.7087.8888.1485.61439,291
Jun 18, 202488.1289.1887.7088.8086.25615,250
Jun 17, 202488.7088.9287.5287.9685.43439,557
Jun 14, 202489.1889.6287.1688.4085.86614,721
Jun 13, 202490.8091.3688.8089.1886.621,330,760
Jun 12, 202489.7892.0089.0491.0088.39899,001
Jun 11, 202486.8690.8686.8689.7887.201,252,428
Jun 10, 202485.0087.8084.5286.4683.981,121,715
Jun 7, 202487.4687.6285.3285.6883.221,007,995
Jun 5, 202485.7486.3083.8484.4682.03722,446
Jun 4, 202485.6486.7484.7885.4282.97508,649
Jun 3, 202487.7688.0085.6085.9683.49726,961
May 31, 202486.3086.7084.9286.7084.213,086,232
May 30, 202485.5086.7884.6886.3083.82655,190
May 29, 202487.5888.3685.2285.5883.12779,407
May 28, 202487.5688.8087.4087.5885.06696,794
May 27, 202489.1289.2087.4287.5685.051,082,284
May 24, 202489.5890.2289.0289.0286.46478,793
May 23, 202490.1891.1489.3890.1687.57616,046
May 22, 202491.0491.3289.6290.1887.59409,433
May 21, 202491.8892.1090.7691.0888.46454,726
May 20, 202490.2692.3890.2291.9289.28503,480
May 17, 202490.2090.4888.9690.1087.511,244,710
May 16, 202491.9692.9690.3290.5887.98501,866
May 15, 202491.2093.3290.2091.9689.32907,363
May 14, 202487.2291.7087.0291.1488.52998,148
May 13, 202487.3488.8685.9087.1884.68929,959
May 10, 202488.7690.5088.7489.6687.09775,842
May 8, 202487.5888.9487.1688.1085.57375,879
May 7, 202487.0087.5086.3287.5084.991,678,177
May 6, 202486.6487.2686.1486.9684.46768,951
May 3, 202487.3287.5885.8686.6484.15844,805
May 2, 202489.6489.8086.0686.8084.31935,591
Apr 30, 202490.4890.6888.8290.6888.08491,660
Apr 29, 202487.9090.8086.9890.5087.901,061,283
Apr 26, 202488.9689.2885.2087.8085.281,106,536
Apr 25, 202484.1485.5682.8083.8081.391,411,307
Apr 24, 202489.8890.5683.0483.3680.972,902,675
Apr 23, 202480.1084.0478.9483.5081.101,626,773
Apr 22, 202481.6882.0479.9080.1477.84543,599
Apr 19, 2024 1.00 Dividend
Apr 19, 202481.3081.4079.7681.0878.75536,509
Apr 18, 202482.9683.3081.7882.6079.26366,246
Apr 17, 202481.9683.5281.2282.7879.43814,981