Advertisement
Husqvarna AB (publ) (HUSQ-A.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
At close: 05:29PM CET
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 64.20 | 65.50 | 64.20 | 65.00 | 65.00 | 6,023 |
| Nov 14, 2024 | 64.50 | 65.30 | 64.30 | 65.20 | 65.20 | 6,346 |
| Nov 13, 2024 | 65.90 | 65.90 | 64.00 | 64.60 | 64.60 | 8,236 |
| Nov 12, 2024 | 68.10 | 68.10 | 65.20 | 65.20 | 65.20 | 10,557 |
| Nov 11, 2024 | 67.20 | 68.00 | 67.10 | 67.40 | 67.40 | 6,396 |
| Nov 08, 2024 | 68.50 | 68.50 | 66.70 | 67.20 | 67.20 | 10,579 |
| Nov 07, 2024 | 67.10 | 68.80 | 67.10 | 68.30 | 68.30 | 7,812 |
| Nov 06, 2024 | 68.80 | 70.10 | 66.90 | 66.90 | 66.90 | 8,824 |
| Nov 05, 2024 | 69.10 | 69.10 | 68.10 | 68.60 | 68.60 | 5,097 |
| Nov 04, 2024 | 68.60 | 70.00 | 68.50 | 69.10 | 69.10 | 11,974 |
| Nov 01, 2024 | 68.80 | 70.00 | 68.40 | 68.60 | 68.60 | 9,362 |
| Oct 31, 2024 | 68.00 | 69.00 | 68.00 | 68.80 | 68.80 | 6,335 |
| Oct 30, 2024 | 69.60 | 70.30 | 68.60 | 68.60 | 68.60 | 6,291 |
| Oct 29, 2024 | 70.70 | 70.70 | 69.60 | 69.60 | 69.60 | 7,332 |
| Oct 28, 2024 | 70.50 | 70.90 | 69.00 | 70.70 | 70.70 | 12,913 |
| Oct 25, 2024 | 71.60 | 71.60 | 69.70 | 70.50 | 70.50 | 10,917 |
| Oct 24, 2024 | 69.10 | 72.10 | 69.10 | 71.30 | 71.30 | 27,944 |
| Oct 23, 2024 | 67.30 | 70.60 | 67.30 | 69.60 | 69.60 | 23,517 |
| Oct 22, 2024 | 67.30 | 67.90 | 66.90 | 67.20 | 67.20 | 8,442 |
| Oct 21, 2024 | 68.70 | 68.70 | 67.20 | 67.20 | 67.20 | 14,859 |
| Oct 18, 2024 | 68.80 | 70.50 | 68.80 | 69.70 | 69.70 | 8,587 |
| Oct 17, 2024 | 68.50 | 69.00 | 68.00 | 68.30 | 68.30 | 4,277 |
| Oct 16, 2024 | 67.60 | 69.00 | 67.20 | 68.50 | 68.50 | 16,610 |
| Oct 15, 2024 | 67.90 | 68.20 | 67.20 | 67.50 | 67.50 | 9,930 |
| Oct 14, 2024 | 70.00 | 70.00 | 67.80 | 67.80 | 67.80 | 11,287 |
| Oct 11, 2024 | 68.50 | 69.50 | 68.50 | 69.50 | 69.50 | 3,359 |
| Oct 10, 2024 | 69.60 | 69.90 | 68.00 | 68.50 | 68.50 | 7,452 |
| Oct 09, 2024 | 69.00 | 70.40 | 69.00 | 70.30 | 70.30 | 5,226 |
| Oct 08, 2024 | 68.70 | 69.40 | 68.10 | 68.90 | 68.90 | 4,988 |
| Oct 07, 2024 | 69.80 | 70.40 | 68.40 | 69.00 | 69.00 | 7,578 |
| Oct 04, 2024 | 69.90 | 71.00 | 69.10 | 69.10 | 69.10 | 7,422 |
| Oct 03, 2024 | 69.60 | 69.90 | 69.40 | 69.90 | 69.90 | 3,891 |
| Oct 02, 2024 | 69.50 | 70.40 | 69.30 | 70.40 | 70.40 | 15,248 |
| Oct 01, 2024 | 71.50 | 71.70 | 69.40 | 69.40 | 69.40 | 3,940 |
| Sep 30, 2024 | 71.00 | 71.40 | 70.60 | 71.40 | 71.40 | 11,383 |
| Sep 27, 2024 | 70.90 | 71.80 | 70.50 | 70.60 | 70.60 | 13,945 |
| Sep 26, 2024 | 68.40 | 71.10 | 68.40 | 70.90 | 70.90 | 16,714 |
| Sep 25, 2024 | 68.10 | 69.40 | 68.00 | 68.00 | 68.00 | 25,903 |
| Sep 24, 2024 | 67.70 | 69.00 | 67.70 | 68.00 | 68.00 | 2,965 |
| Sep 23, 2024 | 67.00 | 67.60 | 65.90 | 67.60 | 67.60 | 6,199 |
| Sep 20, 2024 | 67.70 | 68.00 | 66.40 | 67.70 | 67.70 | 18,438 |
| Sep 19, 2024 | 67.00 | 68.80 | 67.00 | 67.60 | 67.60 | 10,438 |
| Sep 18, 2024 | 65.10 | 67.00 | 65.10 | 67.00 | 67.00 | 8,039 |
| Sep 17, 2024 | 65.70 | 66.50 | 65.30 | 65.30 | 65.30 | 10,507 |
| Sep 16, 2024 | 67.10 | 67.10 | 65.70 | 65.70 | 65.70 | 17,835 |
| Sep 13, 2024 | 64.40 | 67.20 | 64.40 | 67.20 | 67.20 | 14,532 |
| Sep 12, 2024 | 63.50 | 64.80 | 63.50 | 64.00 | 64.00 | 20,153 |
| Sep 11, 2024 | 63.80 | 64.80 | 62.10 | 63.20 | 63.20 | 80,492 |
| Sep 10, 2024 | 65.10 | 67.00 | 65.10 | 67.00 | 67.00 | 12,762 |
| Sep 09, 2024 | 64.90 | 66.00 | 64.90 | 66.00 | 66.00 | 7,544 |
| Sep 06, 2024 | 65.80 | 65.90 | 64.80 | 64.90 | 64.90 | 12,863 |
| Sep 05, 2024 | 67.90 | 67.90 | 65.00 | 66.10 | 66.10 | 13,208 |
| Sep 04, 2024 | 66.00 | 66.40 | 65.60 | 66.10 | 66.10 | 17,286 |
| Sep 03, 2024 | 68.50 | 68.50 | 66.50 | 67.00 | 67.00 | 17,204 |
| Sep 02, 2024 | 69.90 | 69.90 | 67.90 | 68.50 | 68.50 | 20,567 |
| Aug 30, 2024 | 69.90 | 70.10 | 69.30 | 69.90 | 69.90 | 7,620 |
| Aug 29, 2024 | 69.30 | 70.20 | 69.30 | 69.90 | 69.90 | 18,352 |
| Aug 28, 2024 | 69.50 | 70.10 | 69.30 | 69.70 | 69.70 | 4,217 |
| Aug 27, 2024 | 70.10 | 70.20 | 69.10 | 69.10 | 69.10 | 4,061 |
| Aug 26, 2024 | 70.40 | 70.70 | 69.50 | 70.10 | 70.10 | 7,960 |
| Aug 23, 2024 | 69.80 | 71.00 | 69.80 | 71.00 | 71.00 | 7,482 |
| Aug 22, 2024 | 70.80 | 70.80 | 69.70 | 70.10 | 70.10 | 3,235 |
| Aug 21, 2024 | 70.50 | 70.50 | 69.60 | 69.80 | 69.80 | 6,917 |
| Aug 20, 2024 | 70.70 | 70.90 | 70.00 | 70.10 | 70.10 | 8,387 |
| Aug 19, 2024 | 70.30 | 70.90 | 70.20 | 70.40 | 70.40 | 5,430 |
| Aug 16, 2024 | 70.50 | 70.60 | 70.00 | 70.30 | 70.30 | 6,975 |
| Aug 15, 2024 | 70.00 | 70.40 | 69.60 | 69.60 | 69.60 | 1,770 |
| Aug 14, 2024 | 69.00 | 70.00 | 69.00 | 69.50 | 69.50 | 8,565 |
| Aug 13, 2024 | 69.00 | 69.40 | 68.60 | 69.00 | 69.00 | 8,350 |
| Aug 12, 2024 | 69.00 | 69.10 | 67.80 | 67.80 | 67.80 | 9,389 |
| Aug 09, 2024 | 69.10 | 69.40 | 68.20 | 69.00 | 69.00 | 25,352 |
| Aug 08, 2024 | 69.20 | 69.20 | 68.30 | 69.10 | 69.10 | 24,675 |
| Aug 07, 2024 | 70.00 | 71.70 | 68.30 | 71.70 | 71.70 | 11,801 |
| Aug 06, 2024 | 69.80 | 70.00 | 67.70 | 68.50 | 68.50 | 12,831 |
| Aug 05, 2024 | 67.60 | 68.90 | 65.70 | 68.30 | 68.30 | 27,154 |
| Aug 02, 2024 | 70.80 | 70.80 | 68.40 | 69.20 | 69.20 | 29,083 |
| Aug 01, 2024 | 72.90 | 72.90 | 70.80 | 70.80 | 70.80 | 18,124 |
| Jul 31, 2024 | 73.10 | 73.90 | 72.50 | 73.30 | 73.30 | 8,071 |
| Jul 30, 2024 | 72.50 | 73.20 | 72.10 | 72.20 | 72.20 | 6,212 |
| Jul 29, 2024 | 72.40 | 73.90 | 72.40 | 72.50 | 72.50 | 8,399 |
| Jul 26, 2024 | 72.50 | 73.00 | 72.20 | 72.30 | 72.30 | 4,358 |
| Jul 25, 2024 | 72.60 | 72.60 | 71.10 | 72.50 | 72.50 | 10,984 |
| Jul 24, 2024 | 74.40 | 74.90 | 72.90 | 73.10 | 73.10 | 12,852 |
| Jul 23, 2024 | 75.00 | 75.20 | 74.20 | 74.40 | 74.40 | 23,600 |
| Jul 22, 2024 | 77.00 | 77.00 | 74.20 | 75.30 | 75.30 | 44,244 |
| Jul 19, 2024 | 79.80 | 79.80 | 76.30 | 77.00 | 77.00 | 41,348 |
| Jul 18, 2024 | 82.50 | 83.80 | 79.00 | 79.50 | 79.50 | 200,697 |
| Jul 17, 2024 | 90.00 | 91.40 | 89.60 | 91.40 | 91.40 | 5,678 |
| Jul 16, 2024 | 90.50 | 90.70 | 89.30 | 90.70 | 90.70 | 4,337 |
| Jul 15, 2024 | 91.50 | 92.20 | 90.50 | 90.50 | 90.50 | 5,411 |
| Jul 12, 2024 | 90.80 | 92.00 | 90.20 | 92.00 | 92.00 | 10,023 |
| Jul 11, 2024 | 89.10 | 91.80 | 88.70 | 88.80 | 88.80 | 16,074 |
| Jul 10, 2024 | 86.40 | 86.40 | 85.40 | 86.00 | 86.00 | 3,818 |
| Jul 09, 2024 | 87.50 | 87.60 | 85.40 | 85.40 | 85.40 | 2,098 |
| Jul 08, 2024 | 87.00 | 88.30 | 86.40 | 87.50 | 87.50 | 2,779 |
| Jul 05, 2024 | 86.90 | 88.60 | 86.90 | 87.00 | 87.00 | 26,266 |
| Jul 04, 2024 | 87.60 | 88.00 | 86.70 | 86.90 | 86.90 | 6,649 |
| Jul 03, 2024 | 85.20 | 87.30 | 85.20 | 87.10 | 87.10 | 4,398 |
| Jul 02, 2024 | 86.00 | 86.00 | 84.90 | 85.20 | 85.20 | 7,150 |
| Jul 01, 2024 | 85.10 | 88.80 | 85.10 | 88.80 | 88.80 | 5,862 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.