Stockholm - Delayed Quote
SEK
Husqvarna AB (publ) (HUSQ-B.ST)
31.80
-0.23
(-0.72%)
At close: October 30 at 12:59:57 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
Oct 30, 2026
32.11
32.14
31.74
31.80
31.80
533,531
Oct 29, 2026
31.69
32.22
31.51
32.03
32.03
777,949
Oct 28, 2026
32.25
32.26
31.61
31.69
31.69
2,036,930
Oct 27, 2026
32.61
32.65
32.02
32.15
32.15
905,359
Oct 26, 2026
33.24
33.50
32.60
32.61
32.61
1,209,328
Oct 23, 2026
31.84
33.31
31.58
33.24
33.24
3,392,270
Oct 22, 2026
31.00
31.57
30.66
31.50
31.50
2,927,473
Oct 21, 2026
31.50
32.54
31.20
31.50
31.50
5,375,934
Oct 20, 2026
34.75
35.13
34.11
35.05
35.05
1,315,158
Oct 19, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 19, 2026
34.58
34.84
34.26
34.84
34.84
1,209,000
Oct 16, 2026
35.20
35.93
35.05
35.71
34.96
1,063,993
Oct 15, 2026
34.96
35.26
34.31
35.03
34.29
1,600,919
Oct 14, 2026
34.20
35.03
34.11
34.96
34.23
1,139,382
Oct 13, 2026
33.69
34.12
33.64
33.79
33.08
1,385,180
Oct 12, 2026
34.19
34.29
33.66
33.71
33.00
887,896
Oct 9, 2026
34.08
34.80
34.05
34.19
33.47
952,006
Oct 8, 2026
34.17
34.25
33.86
33.92
33.21
1,888,632
Oct 7, 2026
34.56
35.41
34.41
34.51
33.79
1,019,063
Oct 6, 2026
34.67
35.16
34.65
34.96
34.23
737,227
Oct 5, 2026
34.73
34.99
34.46
34.67
33.94
995,525
Oct 2, 2026
35.03
35.27
34.70
34.74
34.01
865,876
Oct 1, 2026
34.80
35.15
34.25
34.27
33.55
1,063,471
Sep 30, 2026
35.00
35.25
34.82
34.91
34.18
996,766
Sep 29, 2026
34.99
35.36
34.64
34.64
33.91
725,129
Sep 28, 2026
35.19
35.50
34.62
34.92
34.19
1,114,754
Sep 25, 2026
34.25
35.00
34.17
35.00
34.26
1,217,261
Sep 24, 2026
34.50
34.61
33.96
33.96
33.25
2,156,917
Sep 23, 2026
34.97
35.00
34.54
34.62
33.89
1,001,007
Sep 22, 2026
34.48
34.97
34.22
34.70
33.97
1,963,321
Sep 21, 2026
34.63
35.04
34.44
34.48
33.76
1,734,508
Sep 18, 2026
36.10
36.10
34.54
34.63
33.90
4,028,651
Sep 17, 2026
36.45
36.85
36.11
36.25
35.49
932,968
Sep 16, 2026
36.09
36.56
36.03
36.38
35.62
1,065,820
Sep 15, 2026
36.61
36.66
35.90
36.11
35.35
1,661,027
Sep 14, 2026
37.22
37.40
36.42
36.65
35.88
1,042,421
Sep 11, 2026
37.18
37.50
36.82
37.14
36.36
2,325,231
Sep 10, 2026
38.19
38.24
37.04
37.13
36.35
1,011,219
Sep 9, 2026
38.40
38.49
37.63
37.99
37.19
1,794,422
Sep 8, 2026
38.71
39.14
38.01
39.14
38.32
670,667
Sep 7, 2026
38.89
39.24
38.79
38.83
38.01
665,376
Sep 4, 2026
38.70
39.24
38.47
38.99
38.17
799,159
Sep 3, 2026
38.05
38.92
37.90
38.61
37.80
808,364
Sep 2, 2026
38.40
38.62
37.97
38.05
37.25
910,878
Sep 1, 2026
38.11
38.87
38.02
38.59
37.78
1,074,043
Aug 31, 2026
37.90
38.46
37.76
38.10
37.30
1,004,798
Aug 28, 2026
37.34
38.14
37.29
37.98
37.18
942,969
Aug 27, 2026
37.69
37.69
37.18
37.34
36.56
739,096
Aug 26, 2026
37.44
37.82
37.17
37.67
36.88
806,843
Aug 25, 2026
36.70
37.96
36.70
37.44
36.65
1,118,880
Aug 24, 2026
37.56
37.56
36.80
36.80
36.03
949,510
Aug 21, 2026
37.00
37.67
36.95
37.67
36.88
928,901
Aug 20, 2026
37.04
37.51
36.70
36.97
36.19
1,022,537
Aug 19, 2026
37.10
37.35
36.95
37.04
36.26
679,718
Aug 18, 2026
37.54
38.03
37.10
37.10
36.32
1,195,930
Aug 17, 2026
38.50
38.50
37.62
37.73
36.94
584,276
Aug 14, 2026
38.50
38.79
38.41
38.57
37.76
446,202
Aug 13, 2026
38.76
39.18
38.50
38.50
37.69
798,031
Aug 12, 2026
39.06
39.33
38.71
38.90
38.08
463,102
Aug 11, 2026
39.50
39.57
38.70
39.30
38.47
635,383
Aug 10, 2026
40.00
40.00
38.91
39.28
38.46
775,140
Aug 7, 2026
39.87
40.13
39.61
39.90
39.06
569,514
Aug 6, 2026
40.59
40.98
39.98
39.98
39.14
627,724
Aug 5, 2026
40.10
40.89
40.03
40.47
39.62
1,319,204
Aug 4, 2026
39.90
40.09
39.36
40.00
39.16
874,855
Aug 3, 2026
38.76
40.08
38.54
39.59
38.76
1,126,147
Jul 31, 2026
38.75
39.11
38.42
38.81
37.99
1,031,526
Jul 30, 2026
39.21
39.28
38.51
38.75
37.94
752,978
Jul 29, 2026
39.66
40.47
38.86
39.13
38.31
1,535,205
Jul 28, 2026
38.01
39.45
37.94
39.35
38.52
1,402,162
Jul 27, 2026
37.51
38.00
37.51
37.77
36.98
1,319,159
Jul 24, 2026
36.75
37.24
36.72
37.13
36.35
475,352
Jul 23, 2026
36.39
37.24
36.16
36.64
35.87
1,081,485
Jul 22, 2026
35.50
36.35
35.24
36.35
35.59
1,144,506
Jul 21, 2026
36.63
36.76
35.02
35.59
34.84
1,590,389
Jul 20, 2026
36.23
36.98
35.94
36.63
35.86
1,465,393
Jul 17, 2026
35.50
37.79
35.50
36.50
35.73
3,435,373
Jul 16, 2026
37.00
38.52
36.85
37.48
36.69
2,367,822
Jul 15, 2026
36.50
37.16
36.22
36.94
36.16
1,585,794
Jul 14, 2026
35.40
36.47
35.31
36.32
35.56
1,539,760
Jul 13, 2026
35.20
35.71
35.20
35.71
34.96
949,067
Jul 10, 2026
35.30
35.78
35.10
35.63
34.88
667,923
Jul 9, 2026
35.30
35.36
34.97
35.28
34.54
910,683
Jul 8, 2026
36.74
36.74
35.00
35.00
34.26
1,506,234
Jul 7, 2026
36.99
37.37
36.69
36.74
35.97
1,029,619
Jul 6, 2026
37.27
37.55
36.94
36.96
36.18
615,264
Jul 3, 2026
36.57
37.52
36.57
37.27
36.49
936,960
Jul 2, 2026
36.50
36.85
36.26
36.36
35.60
1,417,554
Jul 1, 2026
37.60
37.69
36.21
36.26
35.50
3,231,196
Jun 30, 2026
37.70
38.15
37.26
37.76
36.97
1,825,006
Jun 29, 2026
38.00
38.53
37.29
37.48
36.69
1,478,576
Jun 26, 2026
37.98
38.46
37.52
37.86
37.06
1,246,487
Jun 25, 2026
37.70
38.05
37.32
37.74
36.95
1,876,964
Jun 24, 2026
36.47
37.53
36.35
37.33
36.55
1,698,671
Jun 23, 2026
37.15
37.78
36.22
36.45
35.68
1,945,213
Jun 22, 2026
38.59
38.63
38.10
38.42
37.61
842,131
Jun 18, 2026
38.80
38.88
37.80
38.86
38.04
2,175,405
Jun 17, 2026
40.06
40.07
38.20
38.67
37.86
1,843,576
Jun 16, 2026
41.67
41.70
40.35
40.53
39.68
1,650,886
Jun 15, 2026
42.37
42.80
41.53
41.68
40.80
982,093
Jun 12, 2026
41.08
41.77
41.00
41.31
40.44
1,002,807
Jun 11, 2026
40.40
40.61
39.94
40.24
39.39
217,383
Jun 10, 2026
41.34
41.34
40.15
40.38
39.53
354,028
Jun 9, 2026
41.58
42.09
41.25
41.34
40.47
664,668
Jun 8, 2026
40.91
41.65
40.70
41.58
40.71
890,042
Jun 5, 2026
41.60
42.40
41.46
41.55
40.68
737,956
Jun 4, 2026
42.13
42.80
41.75
41.82
40.94
997,230
Jun 3, 2026
42.45
42.65
42.07
42.10
41.22
492,090
Jun 2, 2026
42.20
42.89
41.82
42.48
41.59
837,469
Jun 1, 2026
43.38
43.38
42.06
42.06
41.18
1,413,211
May 29, 2026
42.03
43.48
41.80
43.40
42.49
1,692,135
May 28, 2026
42.93
42.93
41.63
42.15
41.26
950,252
May 27, 2026
43.33
43.49
42.92
42.93
42.03
863,166
May 26, 2026
44.44
44.44
43.25
43.48
42.57
592,889
May 25, 2026
43.20
44.43
43.20
44.31
43.38
643,946
May 22, 2026
42.35
43.17
42.35
43.17
42.26
957,737
May 21, 2026
42.75
42.80
41.92
42.43
41.54
1,400,796
May 20, 2026
42.86
43.07
41.97
42.74
41.84
960,036
May 19, 2026
42.43
43.57
42.40
42.60
41.71
995,830
May 18, 2026
43.00
43.00
41.34
42.43
41.54
1,683,565
May 15, 2026
44.50
44.73
43.04
43.04
42.14
1,418,984
May 13, 2026
43.96
44.20
43.56
44.17
43.24
463,284
May 12, 2026
44.20
44.69
43.71
43.96
43.04
650,176
May 11, 2026
44.68
45.22
44.21
44.65
43.71
677,665
May 8, 2026
44.22
44.97
44.03
44.91
43.97
810,754
May 7, 2026
44.52
45.69
44.15
44.15
43.22
1,756,024
May 6, 2026
42.60
44.44
42.54
44.38
43.45
1,614,307
May 5, 2026
43.20
43.64
42.48
42.48
41.59
1,292,935
May 4, 2026
44.20
44.20
43.06
43.06
42.16
996,522
Apr 30, 2026
43.20
44.00
43.20
44.00
43.08
1,174,644
Apr 29, 2026
44.19
44.64
43.57
43.61
42.69
1,464,686
Apr 28, 2026
44.48
44.56
43.55
43.99
43.07
3,672,640
Apr 27, 2026
44.86
45.62
44.25
44.56
43.62
2,563,039
Apr 24, 2026
45.40
45.83
44.19
44.85
43.91
2,594,726
Apr 23, 2026
43.90
45.96
43.13
45.54
44.58
5,703,879
Apr 22, 2026
40.52
40.52
39.73
39.73
38.90
1,577,794
Apr 21, 2026
40.75
41.12
40.41
40.41
39.56
650,202
Apr 20, 2026
41.06
41.29
40.57
40.75
39.89
1,098,241
Apr 17, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
40.92
42.09
40.79
41.73
40.85
1,493,181
Apr 16, 2026
41.32
41.69
41.16
41.43
40.07
651,402
Apr 15, 2026
41.20
42.13
41.20
41.27
39.92
1,529,916
Apr 14, 2026
39.86
40.73
39.69
40.38
39.05
955,966
Apr 13, 2026
40.08
40.08
39.56
39.56
38.26
943,724
Apr 10, 2026
39.07
40.44
39.07
40.38
39.05
1,787,115
Apr 9, 2026
38.98
39.08
38.52
39.01
37.73
1,196,992
Apr 8, 2026
39.16
39.29
38.69
39.02
37.74
1,863,068
Apr 7, 2026
38.17
38.47
36.91
37.40
36.17
1,443,414
Apr 2, 2026
37.13
37.61
37.09
37.24
36.02
631,092
Apr 1, 2026
38.20
38.20
37.41
37.99
36.74
890,320
Mar 31, 2026
37.06
37.53
36.89
37.03
35.81
1,631,663
Mar 30, 2026
36.97
37.27
36.22
36.79
35.58
1,023,950
Mar 27, 2026
36.87
37.24
36.55
36.98
35.77
681,789
Mar 26, 2026
36.84
37.57
36.75
37.11
35.89
1,587,535
Mar 25, 2026
36.98
37.25
36.66
37.10
35.88
1,276,400
Mar 24, 2026
36.20
36.83
35.89
36.71
35.51
1,150,748
Mar 23, 2026
34.31
36.50
34.19
36.16
34.97
1,227,131
Mar 20, 2026
36.11
36.25
35.06
35.14
33.99
939,481
Mar 19, 2026
36.65
36.89
35.72
35.73
34.56
1,154,369
Mar 18, 2026
37.28
37.67
36.80
36.99
35.78
1,345,682
Mar 17, 2026
37.40
37.53
36.98
36.98
35.77
1,111,087
Mar 16, 2026
37.82
38.00
37.32
37.42
36.19
946,435
Mar 13, 2026
38.20
38.28
37.40
37.57
36.34
2,187,383
Mar 12, 2026
39.80
40.09
37.90
38.46
37.20
2,040,089
Mar 11, 2026
40.40
40.40
39.62
39.74
38.44
1,129,769
Mar 10, 2026
40.20
40.69
39.93
40.46
39.13
1,323,807
Mar 9, 2026
39.80
40.05
39.20
39.28
37.99
1,442,936
Mar 6, 2026
41.59
41.65
40.52
41.03
39.68
1,094,937
Mar 5, 2026
41.18
41.62
40.48
41.05
39.70
991,949
Mar 4, 2026
40.46
41.70
40.12
41.12
39.77
1,225,998
Mar 3, 2026
41.84
41.84
39.50
39.72
38.42
1,712,145
Mar 2, 2026
42.42
42.82
41.70
41.79
40.42
1,175,132
Feb 27, 2026
43.18
43.64
42.87
43.50
42.07
1,509,812
Feb 26, 2026
43.31
43.59
42.92
43.43
42.00
668,494
Feb 25, 2026
43.56
43.98
43.26
43.31
41.89
915,933
Feb 24, 2026
43.00
44.29
42.95
43.60
42.17
621,867
Feb 23, 2026
43.80
43.99
43.00
43.00
41.59
546,669
Feb 20, 2026
44.09
44.50
43.50
43.67
42.24
1,247,957
Feb 19, 2026
43.95
44.22
43.77
43.77
42.33
546,441
Feb 18, 2026
44.61
44.63
43.90
43.97
42.53
841,028
Feb 17, 2026
44.55
44.99
44.34
44.83
43.36
511,775
Feb 16, 2026
44.84
45.09
44.20
44.55
43.09
620,025
Feb 13, 2026
45.00
45.20
44.20
44.69
43.22
1,386,753
Feb 12, 2026
45.58
46.32
45.21
45.25
43.76
1,031,839
Feb 11, 2026
45.40
46.07
44.97
45.33
43.84
869,747
Feb 10, 2026
44.54
45.87
44.49
45.72
44.22
1,138,674
Feb 9, 2026
44.17
44.73
43.83
44.14
42.69
613,223
Feb 6, 2026
43.62
44.33
43.04
44.17
42.72
1,163,034
Feb 5, 2026
43.32
43.75
42.46
43.59
42.16
1,866,884
Feb 4, 2026
44.44
44.50
40.62
42.74
41.34
8,858,543
Feb 3, 2026
46.01
46.69
45.75
46.65
45.12
1,004,245
Feb 2, 2026
45.44
46.32
45.03
46.01
44.50
744,813
Jan 30, 2026
45.00
45.76
44.99
45.63
44.13
1,213,263
Jan 29, 2026
45.39
45.45
44.35
44.77
43.30
1,095,773
Jan 28, 2026
45.46
45.75
44.39
45.40
43.91
874,659
Jan 27, 2026
45.92
46.18
45.16
45.48
43.99
438,881
Jan 26, 2026
45.85
45.91
45.16
45.57
44.07
609,376
Jan 23, 2026
46.57
46.78
45.52
46.00
44.49
403,107
Jan 22, 2026
46.11
47.20
46.00
46.55
45.02
1,097,838
Jan 21, 2026
44.31
45.47
44.07
45.33
43.84
812,470
Jan 20, 2026
44.50
44.51
43.64
43.82
42.38
527,278
Jan 19, 2026
46.58
46.96
44.69
44.70
43.23
1,362,960
Jan 16, 2026
48.14
48.14
47.51
48.01
46.43
791,269
Jan 15, 2026
46.67
48.48
46.67
48.14
46.56
1,080,897
Jan 14, 2026
46.12
46.66
45.51
46.42
44.90
736,523
Jan 13, 2026
46.38
46.58
45.71
46.12
44.61
430,784
Jan 12, 2026
47.00
47.00
46.12
46.27
44.75
423,693
Jan 9, 2026
46.20
47.47
46.09
47.03
45.49
873,900
Jan 8, 2026
47.00
47.00
45.81
46.20
44.68
925,419
Jan 7, 2026
46.70
47.11
46.08
47.00
45.46
1,170,488
Jan 5, 2026
46.56
47.37
45.83
45.83
44.33
486,008
Jan 2, 2026
46.50
46.56
45.59
46.56
45.03
727,535
Dec 30, 2025
46.45
46.70
46.17
46.51
44.98
511,635
Dec 29, 2025
45.38
46.66
45.38
46.49
44.96
618,669
Dec 23, 2025
45.49
45.69
45.17
45.38
43.89
482,258
Dec 22, 2025
45.20
45.70
45.01
45.45
43.96
379,573
Dec 19, 2025
45.82
45.98
45.00
45.27
43.78
1,337,468
Dec 18, 2025
46.00
46.20
45.52
46.11
44.60
607,947
Dec 17, 2025
46.72
46.84
46.01
46.08
44.57
729,588
Dec 16, 2025
46.90
47.21
46.50
46.91
45.37
515,843
Dec 15, 2025
47.53
47.86
46.83
46.90
45.36
672,417
Dec 12, 2025
47.00
48.75
46.81
47.67
46.11
1,228,350
Dec 11, 2025
45.66
47.02
45.45
47.02
45.48
1,142,181
Dec 10, 2025
46.05
46.06
44.69
45.51
44.02
2,211,805
Dec 9, 2025
45.79
46.70
45.61
46.05
44.54
1,169,436
Dec 8, 2025
46.00
46.12
45.52
45.79
44.29
821,184
Dec 5, 2025
45.77
46.50
45.73
46.10
44.59
1,359,957
Dec 4, 2025
44.80
45.85
44.75
45.77
44.27
620,109
Dec 3, 2025
44.80
45.01
44.38
44.67
43.20
436,422
Dec 2, 2025
45.31
45.39
44.58
44.81
43.34
423,885
Dec 1, 2025
45.00
45.29
44.65
45.18
43.70
846,076
Nov 28, 2025
45.20
45.51
44.96
45.10
43.62
1,281,135
Nov 27, 2025
44.60
45.20
44.60
45.20
43.72
445,380
Nov 26, 2025
44.97
45.10
44.12
44.53
43.07
841,735
Nov 25, 2025
44.30
45.09
43.78
44.96
43.48
503,391
Nov 24, 2025
44.17
44.74
43.85
44.31
42.86
787,556
Nov 21, 2025
43.50
44.07
43.15
43.99
42.55
789,386
Nov 20, 2025
44.97
44.97
43.50
43.53
42.10
812,965
Nov 19, 2025
42.74
44.89
42.74
44.47
43.01
1,702,703
Nov 18, 2025
43.36
43.36
42.43
42.59
41.19
1,137,559
Nov 17, 2025
44.35
44.42
43.40
43.45
42.02
520,605
Nov 14, 2025
45.25
45.25
44.00
44.39
42.93
734,946
Nov 13, 2025
45.68
45.68
45.28
45.37
43.88
587,929
Nov 12, 2025
45.65
45.71
45.01
45.48
43.99
1,001,435
Nov 11, 2025
45.08
45.73
45.06
45.47
43.98
881,909
Nov 10, 2025
44.64
45.11
44.44
45.08
43.60
842,075
Nov 7, 2025
44.31
44.58
43.66
44.19
42.74
997,485
Nov 6, 2025
44.52
45.52
43.88
44.31
42.86
2,079,539
Nov 5, 2025
43.98
44.66
43.82
44.57
43.11
693,790
Nov 4, 2025
44.70
44.74
43.90
44.21
42.76
1,489,507
Nov 3, 2025
45.04
45.29
44.63
44.81
43.34
957,314
Oct 31, 2025
46.39
46.50
45.30
45.30
43.81
921,402
Oct 30, 2025
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2025
46.35
46.71
46.10
46.39
44.87
795,144
