OTC Markets OTCPK - Delayed Quote
USD
Husqvarna AB (publ) (HSQVY)
6.77
-0.11
(-1.60%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
6.72
6.79
6.72
6.77
6.77
31,900
Nov 5, 2026
6.96
6.99
6.85
6.88
6.88
25,400
Nov 4, 2026
6.96
7.02
6.91
6.97
6.97
57,600
Nov 3, 2026
6.71
6.71
6.57
6.60
6.60
53,800
Nov 2, 2026
6.57
6.72
6.57
6.68
6.68
51,200
Oct 30, 2026
6.56
6.56
6.45
6.50
6.50
29,600
Oct 29, 2026
6.54
6.58
6.51
6.56
6.56
22,200
Oct 28, 2026
6.45
6.48
6.41
6.43
6.43
21,700
Oct 27, 2026
6.54
6.54
6.48
6.51
6.51
28,600
Oct 26, 2026
6.65
6.66
6.54
6.60
6.60
25,600
Oct 23, 2026
6.68
6.74
6.56
6.72
6.72
62,800
Oct 22, 2026
6.35
6.46
6.33
6.43
6.43
29,200
Oct 21, 2026
6.50
6.50
6.44
6.46
6.46
48,500
Oct 20, 2026
0.168
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 20, 2026
7.01
7.19
7.00
7.18
7.18
152,000
Oct 19, 2026
7.19
7.29
7.16
7.26
7.09
35,400
Oct 16, 2026
7.22
7.33
7.18
7.33
7.16
12,200
Oct 15, 2026
6.99
7.20
6.99
7.20
7.03
45,200
Oct 14, 2026
7.00
7.15
6.95
7.15
6.98
215,200
Oct 13, 2026
6.85
6.90
6.82
6.89
6.73
37,700
Oct 12, 2026
6.85
6.91
6.72
6.85
6.69
93,100
Oct 9, 2026
6.86
6.92
6.86
6.91
6.75
36,700
Oct 8, 2026
6.86
6.90
6.81
6.90
6.74
14,600
Oct 7, 2026
6.94
6.99
6.91
6.98
6.82
21,000
Oct 6, 2026
7.00
7.05
6.99
7.03
6.87
49,600
Oct 5, 2026
6.94
7.01
6.90
7.01
6.85
33,900
Oct 2, 2026
7.03
7.05
6.98
7.02
6.86
169,700
Oct 1, 2026
6.96
7.00
6.84
6.97
6.81
407,900
Sep 30, 2026
7.06
7.06
7.00
7.02
6.86
62,800
Sep 29, 2026
7.02
7.03
6.95
7.03
6.87
49,300
Sep 28, 2026
7.00
7.12
7.00
7.05
6.89
15,800
Sep 25, 2026
7.04
7.14
7.04
7.14
6.97
6,900
Sep 24, 2026
6.96
6.96
6.86
6.90
6.74
18,400
Sep 23, 2026
7.04
7.05
6.98
7.02
6.86
12,300
Sep 22, 2026
7.11
7.13
7.07
7.12
6.96
19,800
Sep 21, 2026
7.06
7.09
7.04
7.05
6.89
24,000
Sep 18, 2026
7.12
7.12
7.01
7.10
6.94
54,300
Sep 17, 2026
7.43
7.43
7.37
7.40
7.23
22,100
Sep 16, 2026
7.48
7.48
7.35
7.37
7.20
5,500
Sep 15, 2026
7.45
7.45
7.39
7.44
7.27
8,600
Sep 14, 2026
7.53
7.62
7.52
7.60
7.42
5,700
Sep 11, 2026
7.77
7.77
7.70
7.70
7.52
6,700
Sep 10, 2026
7.77
7.77
7.69
7.69
7.51
9,400
Sep 9, 2026
7.97
7.99
7.94
7.95
7.77
12,500
Sep 8, 2026
8.12
8.21
8.12
8.19
8.00
14,900
Sep 4, 2026
8.18
8.21
8.16
8.20
8.01
43,600
Sep 3, 2026
8.11
8.15
8.11
8.11
7.92
7,200
Sep 2, 2026
7.98
8.02
7.95
7.96
7.78
6,300
Sep 1, 2026
8.11
8.17
8.07
8.08
7.89
27,500
Aug 31, 2026
8.02
8.02
7.93
8.00
7.81
41,800
Aug 28, 2026
7.95
7.95
7.89
7.92
7.74
4,700
Aug 27, 2026
7.86
7.88
7.84
7.88
7.70
5,000
Aug 26, 2026
7.91
7.91
7.83
7.84
7.66
23,600
Aug 25, 2026
7.92
7.97
7.92
7.93
7.75
7,800
Aug 24, 2026
7.84
7.84
7.77
7.78
7.60
3,900
Aug 21, 2026
7.94
7.99
7.94
7.97
7.79
8,700
Aug 20, 2026
7.80
7.84
7.79
7.80
7.62
5,100
Aug 19, 2026
7.90
7.90
7.81
7.84
7.66
8,500
Aug 18, 2026
7.88
7.90
7.82
7.83
7.65
15,900
Aug 17, 2026
8.00
8.08
7.98
8.02
7.83
7,100
Aug 14, 2026
8.18
8.18
8.14
8.16
7.97
2,100
Aug 13, 2026
8.12
8.16
8.12
8.16
7.97
6,700
Aug 12, 2026
8.20
8.23
8.18
8.21
8.02
8,200
Aug 11, 2026
8.28
8.39
8.28
8.32
8.13
21,700
Aug 10, 2026
8.38
8.38
8.23
8.31
8.12
12,400
Aug 7, 2026
8.56
8.67
8.51
8.56
8.36
30,100
Aug 6, 2026
8.50
8.54
8.44
8.46
8.26
2,300
Aug 5, 2026
8.62
8.66
8.56
8.66
8.46
12,800
Aug 4, 2026
8.40
8.56
8.40
8.56
8.36
84,400
Aug 3, 2026
8.32
8.41
8.32
8.40
8.21
31,900
Jul 31, 2026
8.07
8.21
8.04
8.21
8.02
32,200
Jul 30, 2026
8.16
8.28
8.08
8.28
8.09
46,300
Jul 29, 2026
8.12
8.23
8.06
8.22
8.03
13,700
Jul 28, 2026
8.02
8.18
8.02
8.18
7.99
13,400
Jul 27, 2026
7.79
7.86
7.77
7.86
7.68
14,900
Jul 24, 2026
7.69
7.76
7.68
7.74
7.56
18,900
Jul 23, 2026
7.57
7.63
7.51
7.58
7.40
19,700
Jul 22, 2026
7.49
7.57
7.49
7.57
7.39
20,900
Jul 21, 2026
7.36
7.45
7.36
7.45
7.28
12,700
Jul 20, 2026
7.64
7.66
7.58
7.62
7.44
14,700
Jul 17, 2026
7.61
7.66
7.57
7.65
7.47
75,800
Jul 16, 2026
7.79
7.89
7.79
7.85
7.67
18,500
Jul 15, 2026
7.74
7.80
7.66
7.79
7.61
21,800
Jul 14, 2026
7.58
7.61
7.54
7.54
7.37
103,100
Jul 13, 2026
7.40
7.44
7.36
7.36
7.19
129,600
Jul 10, 2026
7.43
7.47
7.42
7.46
7.29
23,200
Jul 9, 2026
7.34
7.40
7.28
7.38
7.21
30,300
Jul 8, 2026
7.40
7.40
7.28
7.35
7.18
31,600
Jul 7, 2026
7.72
7.72
7.58
7.58
7.40
75,000
Jul 6, 2026
7.71
7.80
7.71
7.78
7.60
31,900
Jul 2, 2026
7.66
7.66
7.56
7.57
7.39
38,600
Jul 1, 2026
7.60
7.60
7.50
7.50
7.33
39,700
Jun 30, 2026
7.85
7.96
7.80
7.84
7.66
892,300
Jun 29, 2026
7.88
8.03
7.74
8.03
7.84
1,434,900
Jun 26, 2026
7.99
7.99
7.83
7.95
7.77
1,163,300
Jun 25, 2026
7.75
7.91
7.74
7.89
7.71
1,549,300
Jun 24, 2026
7.57
7.84
7.57
7.84
7.66
581,100
Jun 23, 2026
7.59
7.61
7.52
7.59
7.41
390,200
Jun 22, 2026
8.04
8.09
8.00
8.00
7.81
21,700
Jun 18, 2026
8.11
8.19
8.10
8.13
7.94
23,500
Jun 17, 2026
8.25
8.29
8.10
8.10
7.91
17,900
Jun 16, 2026
8.74
8.81
8.66
8.68
8.48
41,300
Jun 15, 2026
8.97
8.99
8.91
8.99
8.78
2,200
Jun 12, 2026
8.79
8.85
8.78
8.82
8.62
20,700
Jun 11, 2026
8.50
8.79
8.44
8.79
8.59
23,700
Jun 10, 2026
8.66
8.66
8.47
8.47
8.27
6,700
Jun 9, 2026
8.96
8.96
8.75
8.81
8.61
13,700
Jun 8, 2026
8.88
8.89
8.82
8.84
8.64
8,700
Jun 5, 2026
9.00
9.00
8.73
8.73
8.53
65,300
Jun 4, 2026
8.96
9.04
8.96
9.01
8.80
25,000
Jun 3, 2026
9.10
9.10
8.99
9.05
8.84
23,000
Jun 2, 2026
9.13
9.21
9.11
9.15
8.94
26,500
Jun 1, 2026
9.28
9.28
9.11
9.16
8.95
3,000
May 29, 2026
9.36
9.46
9.36
9.41
9.19
11,800
May 28, 2026
9.02
9.18
9.02
9.18
8.97
6,700
May 27, 2026
9.34
9.34
9.26
9.28
9.07
17,800
May 26, 2026
9.36
9.39
9.36
9.39
9.17
8,200
May 22, 2026
9.19
9.27
9.19
9.27
9.06
1,800
May 21, 2026
9.06
9.27
9.05
9.24
9.03
5,700
May 20, 2026
9.03
9.25
9.03
9.25
9.04
18,000
May 19, 2026
9.12
9.13
9.06
9.11
8.90
15,700
May 18, 2026
9.12
9.12
9.08
9.10
8.89
12,200
May 15, 2026
9.24
9.26
9.15
9.15
8.94
18,200
May 14, 2026
9.58
9.68
9.58
9.60
9.38
83,000
May 13, 2026
9.53
9.63
9.53
9.62
9.40
73,700
May 12, 2026
9.55
9.56
9.48
9.55
9.33
7,600
May 11, 2026
9.81
9.81
9.69
9.73
9.50
7,500
May 8, 2026
9.78
9.84
9.77
9.83
9.60
16,400
May 7, 2026
9.73
9.74
9.48
9.49
9.27
5,400
May 6, 2026
9.59
9.70
9.55
9.67
9.45
13,300
May 5, 2026
9.32
9.33
9.23
9.32
9.10
22,200
May 4, 2026
9.53
9.53
9.25
9.29
9.08
51,700
May 1, 2026
9.73
9.73
9.70
9.70
9.48
4,200
Apr 30, 2026
9.58
9.74
9.58
9.74
9.51
4,600
Apr 29, 2026
9.55
9.58
9.33
9.33
9.11
12,800
Apr 28, 2026
9.48
9.58
9.47
9.55
9.33
13,400
Apr 27, 2026
9.83
9.83
9.72
9.82
9.59
13,800
Apr 24, 2026
9.68
9.80
9.68
9.80
9.57
12,700
Apr 23, 2026
9.92
10.02
9.82
9.90
9.67
10,500
Apr 22, 2026
8.88
8.88
8.64
8.65
8.45
8,700
Apr 21, 2026
8.91
8.97
8.77
8.96
8.75
65,000
Apr 20, 2026
0.112
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
9.07
9.10
9.01
9.08
8.87
98,100
Apr 17, 2026
9.33
9.39
9.20
9.30
8.98
17,500
Apr 16, 2026
9.09
9.15
9.06
9.06
8.74
14,400
Apr 15, 2026
9.07
9.09
8.93
9.09
8.77
10,900
Apr 14, 2026
8.88
8.98
8.83
8.95
8.64
122,200
Apr 13, 2026
8.60
8.72
8.60
8.72
8.42
3,200
Apr 10, 2026
8.72
8.79
8.72
8.75
8.44
4,800
Apr 9, 2026
8.46
8.55
8.38
8.55
8.25
18,100
Apr 8, 2026
8.48
8.51
8.36
8.45
8.16
10,800
Apr 7, 2026
8.01
8.13
7.81
8.13
7.85
91,000
Apr 6, 2026
8.03
8.15
8.00
8.08
7.80
64,100
Apr 2, 2026
7.99
8.10
7.99
8.05
7.77
46,300
Apr 1, 2026
8.10
8.16
7.98
8.01
7.73
46,400
Mar 31, 2026
7.87
8.02
7.83
8.02
7.74
17,000
Mar 30, 2026
7.74
7.78
7.67
7.68
7.41
13,400
Mar 27, 2026
7.91
7.94
7.82
7.82
7.55
27,000
Mar 26, 2026
8.01
8.01
7.90
7.90
7.62
10,500
Mar 25, 2026
7.99
8.07
7.91
8.07
7.79
97,800
Mar 24, 2026
7.86
7.91
7.79
7.87
7.60
14,900
Mar 23, 2026
7.82
7.90
7.73
7.83
7.56
12,700
Mar 20, 2026
7.61
7.61
7.44
7.44
7.18
35,500
Mar 19, 2026
7.76
7.88
7.65
7.88
7.60
11,200
Mar 18, 2026
7.98
7.98
7.83
7.83
7.56
6,300
Mar 17, 2026
8.14
8.14
7.97
7.98
7.70
48,900
Mar 16, 2026
8.08
8.14
8.03
8.14
7.86
19,500
Mar 13, 2026
8.13
8.13
7.97
7.97
7.69
39,200
Mar 12, 2026
8.63
8.64
8.20
8.22
7.93
20,200
Mar 11, 2026
8.84
8.85
8.61
8.74
8.43
16,000
Mar 10, 2026
8.96
8.97
8.83
8.95
8.64
327,100
Mar 9, 2026
8.72
8.90
8.58
8.90
8.59
110,600
Mar 6, 2026
8.93
9.05
8.89
9.05
8.73
403,800
Mar 5, 2026
8.86
9.08
8.86
9.07
8.75
307,100
Mar 4, 2026
8.96
9.15
8.96
9.15
8.83
363,800
Mar 3, 2026
8.72
9.00
8.58
9.00
8.69
305,400
Mar 2, 2026
9.28
9.29
9.16
9.26
8.94
89,600
Feb 27, 2026
9.57
9.67
9.57
9.65
9.31
6,800
Feb 26, 2026
9.61
9.61
9.51
9.51
9.18
1,600
Feb 25, 2026
9.75
9.75
9.63
9.69
9.35
9,300
Feb 24, 2026
9.78
9.78
9.68
9.71
9.37
4,500
Feb 23, 2026
9.75
9.75
9.44
9.44
9.11
2,100
Feb 20, 2026
9.73
9.83
9.73
9.76
9.42
4,100
Feb 19, 2026
9.74
9.75
9.73
9.73
9.39
800
Feb 18, 2026
9.90
9.92
9.71
9.71
9.37
9,200
Feb 17, 2026
9.99
10.04
9.96
9.99
9.64
23,300
Feb 13, 2026
10.00
10.08
10.00
10.06
9.71
1,300
Feb 12, 2026
10.22
10.30
10.07
10.07
9.72
13,300
Feb 11, 2026
10.30
10.30
10.16
10.16
9.81
6,300
Feb 10, 2026
10.27
10.35
10.23
10.23
9.87
13,500
Feb 9, 2026
9.93
10.01
9.92
9.99
9.64
207,600
Feb 6, 2026
9.79
9.89
9.79
9.89
9.54
925,800
Feb 5, 2026
9.64
9.78
9.62
9.63
9.29
251,400
Feb 4, 2026
9.44
9.75
9.38
9.72
9.38
2,602,800
Feb 3, 2026
10.40
10.54
10.38
10.54
10.17
9,700
Feb 2, 2026
10.35
10.37
10.30
10.30
9.94
76,800
Jan 30, 2026
10.28
10.37
10.28
10.32
9.96
59,800
Jan 29, 2026
10.17
10.31
10.11
10.31
9.95
228,700
Jan 28, 2026
10.35
10.35
10.30
10.35
9.99
62,300
Jan 27, 2026
10.30
10.35
10.30
10.31
9.95
191,400
Jan 26, 2026
10.20
10.33
10.20
10.32
9.96
278,600
Jan 23, 2026
10.30
10.38
10.21
10.38
10.02
37,900
Jan 22, 2026
10.35
10.40
10.32
10.40
10.04
121,900
Jan 21, 2026
9.92
10.15
9.92
10.15
9.80
312,800
Jan 20, 2026
9.66
9.71
9.65
9.71
9.37
287,400
Jan 16, 2026
10.44
10.44
10.44
10.44
10.08
3,800
Jan 15, 2026
10.36
10.36
10.36
10.36
10.00
300
Jan 14, 2026
10.11
10.15
10.11
10.15
9.80
23,400
Jan 13, 2026
10.04
10.04
9.98
9.98
9.63
2,200
Jan 12, 2026
10.12
10.12
10.03
10.03
9.68
900
Jan 9, 2026
10.19
10.20
10.10
10.20
9.84
1,200
Jan 8, 2026
10.27
10.27
10.27
10.27
9.91
-
Jan 7, 2026
10.13
10.27
10.13
10.27
9.91
8,400
Jan 6, 2026
10.10
10.20
10.04
10.12
9.77
4,100
Jan 5, 2026
10.05
10.14
10.05
10.10
9.75
2,200
Jan 2, 2026
10.04
10.05
10.02
10.05
9.70
6,400
Dec 31, 2025
10.21
10.21
9.95
9.95
9.60
500
Dec 30, 2025
10.03
10.11
9.95
9.95
9.60
2,400
Dec 29, 2025
10.00
10.08
9.99
10.00
9.65
8,000
Dec 26, 2025
9.98
9.99
9.90
9.98
9.63
77,200
Dec 24, 2025
10.04
10.04
10.04
10.04
9.69
1,100
Dec 23, 2025
9.85
9.86
9.84
9.84
9.50
3,400
Dec 22, 2025
9.75
9.75
9.75
9.75
9.41
-
Dec 19, 2025
9.67
9.75
9.67
9.75
9.41
4,600
Dec 18, 2025
9.79
9.88
9.79
9.88
9.54
7,800
Dec 17, 2025
9.88
9.92
9.87
9.90
9.55
8,500
Dec 16, 2025
10.09
10.09
10.09
10.09
9.74
500
Dec 15, 2025
10.06
10.06
10.06
10.06
9.71
400
Dec 12, 2025
10.38
10.38
10.21
10.21
9.85
10,600
Dec 11, 2025
9.96
10.17
9.96
10.17
9.82
3,000
Dec 10, 2025
9.63
9.88
9.63
9.88
9.54
14,600
Dec 9, 2025
9.87
9.87
9.78
9.81
9.47
5,100
Dec 8, 2025
9.68
9.68
9.68
9.68
9.34
3,700
Dec 5, 2025
9.65
9.65
9.65
9.65
9.31
-
Dec 4, 2025
9.65
9.65
9.65
9.65
9.31
800
Dec 3, 2025
9.43
9.52
9.43
9.52
9.19
1,100
Dec 2, 2025
9.44
9.47
9.44
9.47
9.14
3,100
Dec 1, 2025
9.47
9.56
9.47
9.55
9.22
4,600
Nov 28, 2025
9.48
9.54
9.42
9.53
9.20
163,000
Nov 26, 2025
9.36
9.36
9.30
9.31
8.99
2,700
Nov 25, 2025
9.39
9.45
9.36
9.38
9.05
10,000
Nov 24, 2025
9.26
9.26
9.16
9.19
8.87
1,900
Nov 21, 2025
9.17
9.18
9.13
9.13
8.81
1,100
Nov 20, 2025
9.09
9.21
8.94
8.94
8.63
4,500
Nov 19, 2025
9.31
9.39
9.20
9.39
9.06
55,900
Nov 18, 2025
9.00
9.03
8.90
8.90
8.59
3,500
Nov 17, 2025
9.23
9.23
9.15
9.15
8.83
2,100
Nov 14, 2025
9.40
9.45
9.40
9.45
9.12
1,100
Nov 13, 2025
9.64
9.68
9.62
9.62
9.28
61,500
Nov 12, 2025
9.58
9.61
9.52
9.57
9.24
18,900
Nov 11, 2025
9.55
9.64
9.55
9.56
9.23
3,600
Nov 10, 2025
9.46
9.56
9.46
9.53
9.20
19,800
Nov 7, 2025
9.11
9.34
9.11
9.34
9.01
6,700
