Stockholm - Delayed Quote
SEK
Husqvarna AB (publ) (HUSQ-A.ST)
33.20
-0.50
(-1.48%)
At close: November 6 at 5:29:56 PM GMT+1
Currency in SEK
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
33.00
33.70
32.75
33.20
33.20
10,081
Nov 5, 2026
33.60
34.50
33.60
33.70
33.70
19,267
Nov 4, 2026
32.05
33.70
32.05
33.55
33.55
17,474
Nov 3, 2026
32.60
32.75
32.10
32.10
32.10
3,099
Nov 2, 2026
31.70
32.55
31.65
32.55
32.55
9,664
Oct 30, 2026
32.25
32.25
31.75
31.90
31.90
3,779
Oct 29, 2026
31.60
32.25
31.60
32.20
32.20
18,355
Oct 28, 2026
32.15
32.15
31.50
31.65
31.65
33,281
Oct 27, 2026
32.75
32.75
32.00
32.00
32.00
18,945
Oct 26, 2026
33.30
33.55
32.60
32.75
32.75
24,079
Oct 23, 2026
31.45
33.35
31.45
33.35
33.35
39,113
Oct 22, 2026
31.35
31.65
30.80
31.45
31.45
55,602
Oct 21, 2026
31.10
32.55
31.10
31.85
31.85
113,908
Oct 20, 2026
34.45
35.05
34.05
35.05
35.05
9,901
Oct 19, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 19, 2026
34.40
34.75
34.30
34.60
34.60
14,843
Oct 16, 2026
34.80
35.95
34.80
35.70
34.95
13,240
Oct 15, 2026
34.90
35.20
34.40
34.65
33.92
7,890
Oct 14, 2026
34.00
35.10
34.00
35.10
34.36
12,823
Oct 13, 2026
33.80
34.25
33.80
33.85
33.14
8,104
Oct 12, 2026
34.15
34.35
33.80
34.00
33.29
32,658
Oct 9, 2026
34.00
34.75
34.00
34.35
33.63
12,705
Oct 8, 2026
34.50
34.50
33.95
34.10
33.38
15,550
Oct 7, 2026
34.75
35.35
34.35
34.50
33.78
16,799
Oct 6, 2026
34.55
35.20
34.55
34.75
34.02
20,975
Oct 5, 2026
35.00
35.05
34.65
34.75
34.02
8,902
Oct 2, 2026
34.90
35.30
34.65
35.00
34.26
5,086
Oct 1, 2026
35.15
35.25
34.40
34.50
33.78
14,354
Sep 30, 2026
35.00
35.25
34.95
35.15
34.41
5,982
Sep 29, 2026
35.15
35.45
34.85
35.00
34.26
11,259
Sep 28, 2026
34.85
35.55
34.70
35.15
34.41
10,073
Sep 25, 2026
34.25
35.05
34.25
34.80
34.07
13,172
Sep 24, 2026
35.05
35.05
34.05
34.20
33.48
17,643
Sep 23, 2026
35.05
35.05
34.70
35.05
34.31
6,689
Sep 22, 2026
34.95
35.20
34.40
35.05
34.31
47,517
Sep 21, 2026
35.20
35.35
34.75
34.95
34.22
19,308
Sep 18, 2026
36.55
36.55
34.80
35.00
34.26
34,320
Sep 17, 2026
36.50
37.00
36.30
36.55
35.78
4,132
Sep 16, 2026
36.30
36.75
36.25
36.70
35.93
4,302
Sep 15, 2026
36.65
36.85
36.15
36.30
35.54
11,225
Sep 14, 2026
37.55
37.55
36.75
36.75
35.98
14,574
Sep 11, 2026
37.30
37.80
37.05
37.35
36.57
8,264
Sep 10, 2026
38.10
38.50
37.30
37.30
36.52
7,672
Sep 9, 2026
39.00
39.00
37.90
37.95
37.15
7,089
Sep 8, 2026
39.15
39.25
38.15
39.00
38.18
6,577
Sep 7, 2026
38.80
39.30
38.80
38.85
38.03
16,352
Sep 4, 2026
39.00
39.30
38.45
38.70
37.89
11,958
Sep 3, 2026
38.50
38.90
37.75
38.60
37.79
5,444
Sep 2, 2026
38.45
38.75
38.00
38.50
37.69
2,906
Sep 1, 2026
38.35
39.00
38.35
38.60
37.79
7,753
Aug 31, 2026
37.75
38.40
37.75
38.20
37.40
5,964
Aug 28, 2026
37.15
38.10
37.15
37.75
36.96
4,444
Aug 27, 2026
37.60
37.60
37.15
37.45
36.66
9,657
Aug 26, 2026
37.40
37.85
37.30
37.65
36.86
9,631
Aug 25, 2026
37.10
38.20
37.10
37.45
36.66
10,537
Aug 24, 2026
37.55
37.55
37.05
37.15
36.37
8,023
Aug 21, 2026
37.30
38.00
37.20
37.55
36.76
26,695
Aug 20, 2026
37.30
37.50
36.80
37.20
36.42
8,791
Aug 19, 2026
37.40
37.45
37.10
37.10
36.32
6,227
Aug 18, 2026
37.85
38.00
37.30
37.40
36.61
9,813
Aug 17, 2026
38.60
38.70
37.80
37.85
37.05
6,469
Aug 14, 2026
38.70
38.80
38.45
38.60
37.79
5,227
Aug 13, 2026
38.85
39.25
38.55
38.55
37.74
5,997
Aug 12, 2026
39.30
39.30
38.80
38.80
37.98
35,910
Aug 11, 2026
39.25
39.25
38.65
39.20
38.38
5,682
Aug 10, 2026
39.80
39.80
38.95
39.00
38.18
13,786
Aug 7, 2026
40.10
40.10
39.60
39.80
38.96
11,114
Aug 6, 2026
40.50
40.90
40.05
40.10
39.26
9,491
Aug 5, 2026
39.20
40.90
39.20
40.45
39.60
14,659
Aug 4, 2026
39.50
40.00
39.35
39.60
38.77
14,707
Aug 3, 2026
38.50
39.80
38.50
39.20
38.38
11,515
Jul 31, 2026
38.85
39.00
38.50
38.60
37.79
54,290
Jul 30, 2026
39.25
39.35
38.55
38.65
37.84
10,053
Jul 29, 2026
39.05
40.25
39.05
39.15
38.33
22,021
Jul 28, 2026
37.90
39.50
37.90
39.05
38.23
40,692
Jul 27, 2026
37.15
38.10
37.15
37.65
36.86
10,640
Jul 24, 2026
36.70
37.45
36.70
37.15
36.37
16,252
Jul 23, 2026
36.20
37.25
36.20
36.90
36.12
17,971
Jul 22, 2026
35.40
36.40
35.30
36.30
35.54
11,728
Jul 21, 2026
36.65
36.75
35.30
35.80
35.05
21,366
Jul 20, 2026
37.00
37.10
35.95
37.10
36.32
23,230
Jul 17, 2026
37.15
37.65
36.05
36.50
35.73
47,806
Jul 16, 2026
36.90
38.15
36.90
37.30
36.52
38,829
Jul 15, 2026
36.75
37.30
36.45
37.25
36.47
22,447
Jul 14, 2026
36.10
36.75
36.10
36.75
35.98
47,370
Jul 13, 2026
36.20
36.20
35.80
36.10
35.34
13,188
Jul 10, 2026
35.85
36.30
35.85
36.20
35.44
11,682
Jul 9, 2026
36.00
36.15
35.85
35.85
35.10
12,170
Jul 8, 2026
37.25
37.75
35.75
35.85
35.10
21,314
Jul 7, 2026
37.30
37.70
37.05
37.25
36.47
13,293
Jul 6, 2026
37.75
37.75
37.25
37.30
36.52
7,532
Jul 3, 2026
36.75
37.90
36.75
37.75
36.96
18,995
Jul 2, 2026
36.80
37.15
36.65
36.85
36.08
21,490
Jul 1, 2026
37.30
37.30
36.50
36.55
35.78
43,646
Jun 30, 2026
37.35
38.10
37.35
37.90
37.10
6,310
Jun 29, 2026
38.05
38.45
37.40
37.65
36.86
24,726
Jun 26, 2026
37.85
38.40
37.60
38.05
37.25
10,261
Jun 25, 2026
37.70
37.90
37.30
37.70
36.91
14,853
Jun 24, 2026
36.55
37.50
36.40
37.45
36.66
12,063
Jun 23, 2026
38.25
38.25
36.25
36.55
35.78
54,395
Jun 22, 2026
38.70
38.70
38.15
38.40
37.59
9,171
Jun 18, 2026
38.70
38.70
37.80
38.70
37.89
30,913
Jun 17, 2026
40.30
40.30
38.25
38.45
37.64
42,588
Jun 16, 2026
41.75
41.75
40.45
40.55
39.70
17,126
Jun 15, 2026
42.10
42.80
41.50
41.50
40.63
19,723
Jun 12, 2026
41.10
41.80
41.00
41.35
40.48
16,196
Jun 11, 2026
40.85
40.85
40.00
40.10
39.26
12,187
Jun 10, 2026
41.20
41.30
40.15
40.60
39.75
15,349
Jun 9, 2026
41.55
42.00
41.30
41.35
40.48
10,469
Jun 8, 2026
41.25
41.75
40.60
41.75
40.87
25,804
Jun 5, 2026
41.80
42.30
41.50
41.60
40.73
13,145
Jun 4, 2026
42.30
42.75
41.80
41.95
41.07
8,508
Jun 3, 2026
42.60
42.65
42.10
42.35
41.46
11,524
Jun 2, 2026
42.15
42.90
42.00
42.60
41.71
15,173
Jun 1, 2026
43.15
43.30
42.15
42.20
41.31
16,017
May 29, 2026
42.05
43.45
41.85
43.45
42.54
15,499
May 28, 2026
42.85
42.85
41.65
42.00
41.12
9,247
May 27, 2026
43.35
43.45
43.00
43.20
42.29
11,494
May 26, 2026
44.40
44.40
43.25
43.40
42.49
22,151
May 25, 2026
43.10
44.45
43.10
44.40
43.47
7,283
May 22, 2026
42.65
43.15
42.60
43.15
42.24
15,115
May 21, 2026
42.80
42.80
42.00
42.30
41.41
10,985
May 20, 2026
43.00
43.00
41.90
42.25
41.36
26,591
May 19, 2026
42.45
43.50
42.45
42.60
41.71
20,836
May 18, 2026
43.00
43.00
41.40
42.55
41.66
27,893
May 15, 2026
44.25
44.75
43.30
43.35
42.44
18,513
May 13, 2026
43.70
44.20
43.65
44.10
43.17
989
May 12, 2026
44.45
44.60
43.70
43.75
42.83
10,509
May 11, 2026
44.50
45.20
44.15
44.35
43.42
10,371
May 8, 2026
44.15
44.90
44.10
44.50
43.57
8,663
May 7, 2026
44.05
45.70
44.00
44.00
43.08
21,704
May 6, 2026
42.80
44.35
42.60
43.80
42.88
20,000
May 5, 2026
43.15
43.60
42.50
42.80
41.90
13,544
May 4, 2026
43.90
44.00
43.10
43.10
42.19
19,269
Apr 30, 2026
43.20
43.80
43.20
43.70
42.78
1,284
Apr 29, 2026
43.95
44.55
43.55
43.55
42.64
3,947
Apr 28, 2026
44.70
44.70
43.60
43.70
42.78
19,779
Apr 27, 2026
44.85
45.60
44.25
44.25
43.32
27,363
Apr 24, 2026
45.65
45.65
44.30
44.70
43.76
31,672
Apr 23, 2026
40.85
46.00
40.85
45.20
44.25
129,653
Apr 22, 2026
40.45
40.45
39.90
39.90
39.06
10,334
Apr 21, 2026
40.85
41.05
40.45
40.45
39.60
12,908
Apr 20, 2026
41.45
41.45
40.50
40.85
39.99
8,269
Apr 17, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
41.40
42.10
40.80
41.70
40.82
14,508
Apr 16, 2026
41.30
41.70
41.20
41.45
40.09
10,596
Apr 15, 2026
41.00
42.00
41.00
41.25
39.90
23,574
Apr 14, 2026
40.00
40.65
39.75
40.65
39.32
25,927
Apr 13, 2026
40.25
40.25
39.65
39.80
38.49
5,315
Apr 10, 2026
39.05
40.45
39.05
40.30
38.98
52,589
Apr 9, 2026
39.10
39.15
38.55
39.05
37.77
8,997
Apr 8, 2026
38.75
39.35
38.75
39.10
37.82
19,981
Apr 7, 2026
37.95
38.40
36.90
37.10
35.88
28,256
Apr 2, 2026
38.05
38.05
37.10
37.55
36.32
9,522
Apr 1, 2026
37.35
38.30
37.35
38.30
37.04
16,066
Mar 31, 2026
36.95
37.50
36.85
36.85
35.64
5,614
Mar 30, 2026
37.10
37.25
36.30
36.65
35.45
21,186
Mar 27, 2026
37.50
37.50
36.60
37.10
35.88
6,321
Mar 26, 2026
36.75
37.55
36.75
37.55
36.32
12,241
Mar 25, 2026
36.90
37.25
36.70
37.20
35.98
13,666
Mar 24, 2026
36.15
36.75
35.90
36.60
35.40
3,753
Mar 23, 2026
35.00
36.50
34.35
36.25
35.06
43,968
Mar 20, 2026
36.05
36.10
35.10
35.30
34.14
39,216
Mar 19, 2026
37.25
37.25
35.80
36.05
34.87
39,147
Mar 18, 2026
37.25
37.65
36.85
37.25
36.03
19,272
Mar 17, 2026
37.45
37.55
37.10
37.10
35.88
23,489
Mar 16, 2026
37.80
38.00
37.45
37.80
36.56
32,032
Mar 13, 2026
38.60
38.60
37.50
37.95
36.70
31,818
Mar 12, 2026
40.75
41.40
38.00
38.80
37.53
51,415
Mar 11, 2026
40.30
41.00
39.70
41.00
39.65
27,237
Mar 10, 2026
39.95
40.95
39.95
40.95
39.61
12,074
Mar 9, 2026
40.35
40.35
39.30
39.45
38.16
23,835
Mar 6, 2026
41.30
41.35
40.60
41.25
39.90
6,932
Mar 5, 2026
41.20
41.60
40.60
41.20
39.85
19,251
Mar 4, 2026
40.15
41.65
40.15
41.60
40.23
17,850
Mar 3, 2026
41.75
41.75
39.50
40.25
38.93
60,213
Mar 2, 2026
42.40
42.75
41.75
41.75
40.38
22,406
Feb 27, 2026
43.35
43.55
42.90
43.20
41.78
18,529
Feb 26, 2026
44.00
44.00
42.95
43.40
41.98
9,385
Feb 25, 2026
43.50
43.90
43.15
43.15
41.73
71,647
Feb 24, 2026
43.10
44.20
43.00
44.00
42.56
18,768
Feb 23, 2026
43.60
43.90
43.05
43.10
41.69
15,557
Feb 20, 2026
43.85
44.35
43.55
43.70
42.27
9,597
Feb 19, 2026
43.95
44.15
43.70
43.85
42.41
21,225
Feb 18, 2026
44.50
44.55
44.00
44.05
42.60
20,569
Feb 17, 2026
44.80
44.85
44.40
44.65
43.18
16,061
Feb 16, 2026
44.70
45.00
44.10
44.80
43.33
23,047
Feb 13, 2026
44.90
45.10
44.25
44.65
43.18
34,168
Feb 12, 2026
45.10
46.10
45.10
45.15
43.67
23,029
Feb 11, 2026
45.60
45.95
45.05
45.15
43.67
18,841
Feb 10, 2026
44.20
45.75
44.20
45.50
44.01
40,376
Feb 9, 2026
44.10
44.55
43.75
43.90
42.46
61,118
Feb 6, 2026
43.65
44.20
43.10
44.15
42.70
24,815
Feb 5, 2026
43.30
43.60
42.45
43.50
42.07
96,891
Feb 4, 2026
45.85
45.85
40.70
43.35
41.93
262,945
Feb 3, 2026
45.80
46.75
45.80
46.75
45.22
31,316
Feb 2, 2026
45.40
46.25
45.05
45.75
44.25
25,381
Jan 30, 2026
44.80
45.70
44.80
45.50
44.01
51,531
Jan 29, 2026
45.50
45.50
44.35
44.75
43.28
48,449
Jan 28, 2026
45.25
45.55
44.35
45.50
44.01
60,682
Jan 27, 2026
45.50
46.10
45.15
45.25
43.76
38,241
Jan 26, 2026
45.70
45.85
45.10
45.35
43.86
67,755
Jan 23, 2026
47.35
47.35
45.45
45.70
44.20
33,906
Jan 22, 2026
45.40
47.15
45.40
46.30
44.78
42,724
Jan 21, 2026
44.10
45.40
44.05
45.25
43.76
15,458
Jan 20, 2026
44.50
44.50
43.60
43.90
42.46
16,768
Jan 19, 2026
47.00
47.00
44.70
44.75
43.28
47,551
Jan 16, 2026
48.10
48.10
47.55
47.70
46.13
8,340
Jan 15, 2026
46.40
48.40
46.40
48.20
46.62
24,039
Jan 14, 2026
45.70
46.65
45.50
46.15
44.64
19,066
Jan 13, 2026
46.25
46.45
45.75
45.90
44.39
8,204
Jan 12, 2026
46.85
46.95
46.05
46.35
44.83
11,367
Jan 9, 2026
45.95
47.40
45.95
47.00
45.46
29,159
Jan 8, 2026
46.90
46.90
45.85
45.95
44.44
7,017
Jan 7, 2026
46.55
46.90
46.15
46.90
45.36
19,491
Jan 5, 2026
46.30
47.30
45.95
46.25
44.73
8,824
Jan 2, 2026
46.30
46.45
45.65
46.30
44.78
19,396
Dec 30, 2025
46.35
46.60
46.05
46.30
44.78
18,626
Dec 29, 2025
45.30
46.50
45.30
46.35
44.83
18,923
Dec 23, 2025
45.30
45.65
45.10
45.30
43.81
18,370
Dec 22, 2025
45.25
45.50
45.00
45.30
43.81
21,176
Dec 19, 2025
45.95
45.95
44.90
45.25
43.76
20,089
Dec 18, 2025
46.00
46.05
45.40
45.90
44.39
21,019
Dec 17, 2025
46.80
46.80
45.85
45.85
44.35
28,161
Dec 16, 2025
46.80
47.05
46.50
46.65
45.12
14,827
Dec 15, 2025
47.50
47.55
46.80
46.80
45.26
25,895
Dec 12, 2025
47.20
48.60
46.90
47.70
46.13
50,037
Dec 11, 2025
45.40
46.85
45.30
46.80
45.26
47,536
Dec 10, 2025
45.95
45.95
44.65
45.55
44.06
35,098
Dec 9, 2025
45.50
46.55
45.50
46.00
44.49
29,929
Dec 8, 2025
46.15
46.15
45.50
45.80
44.30
18,147
Dec 5, 2025
45.60
46.40
45.60
46.15
44.64
16,007
Dec 4, 2025
44.60
45.75
44.60
45.70
44.20
14,561
Dec 3, 2025
44.80
44.90
44.40
44.55
43.09
31,584
Dec 2, 2025
45.10
45.35
44.50
44.80
43.33
6,167
Dec 1, 2025
45.15
45.15
44.60
45.10
43.62
19,228
Nov 28, 2025
45.05
45.40
44.90
45.25
43.76
40,943
Nov 27, 2025
44.50
45.10
44.50
45.10
43.62
11,378
Nov 26, 2025
44.80
44.95
44.05
44.50
43.04
28,872
Nov 25, 2025
44.60
45.05
43.80
45.05
43.57
20,810
Nov 24, 2025
44.15
44.55
43.80
44.10
42.65
11,606
Nov 21, 2025
43.75
44.10
43.40
44.10
42.65
15,808
Nov 20, 2025
44.80
44.80
43.45
43.45
42.02
12,372
Nov 19, 2025
42.50
44.90
42.50
44.50
43.04
14,258
Nov 18, 2025
43.40
43.40
42.50
42.80
41.40
23,775
Nov 17, 2025
44.25
44.30
43.40
43.40
41.98
5,257
Nov 14, 2025
45.20
45.25
44.05
44.25
42.80
17,146
Nov 13, 2025
45.65
45.65
45.25
45.25
43.76
11,990
Nov 12, 2025
45.35
45.70
45.10
45.50
44.01
12,714
Nov 11, 2025
45.00
45.55
45.00
45.40
43.91
19,939
Nov 10, 2025
44.45
45.15
44.45
45.00
43.52
13,640
Nov 7, 2025
44.15
44.50
43.85
44.00
42.56
19,180
Nov 6, 2025
44.45
45.40
43.95
44.20
42.75
31,097
