Husqvarna AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.48	44.56	43.55	43.99	43.99	-1.28%	2,813,322
Apr 27, 2026	44.86	45.62	44.25	44.56	44.56	-0.65%	2,563,469
Apr 24, 2026	45.40	45.83	44.19	44.85	44.85	-1.52%	2,508,196
Apr 23, 2026	43.90	45.96	43.13	45.54	45.54	14.62%	5,705,020
Apr 22, 2026	40.52	40.52	39.73	39.73	39.73	-1.68%	1,577,904
Apr 21, 2026	40.75	41.12	40.41	40.41	40.41	-0.83%	650,202
Apr 20, 2026	41.06	41.29	40.57	40.75	40.75	-2.35%	1,100,801
Apr 17, 2026	40.92	42.09	40.79	41.73	41.73	0.72%	1,496,995
Apr 16, 2026	41.32	41.69	41.16	41.43	40.93	0.39%	651,402
Apr 15, 2026	41.20	42.13	41.20	41.27	40.77	2.20%	1,529,916
Apr 14, 2026	39.86	40.73	39.69	40.38	39.89	2.07%	956,367
Apr 13, 2026	40.08	40.08	39.56	39.56	39.08	-2.03%	943,724
Apr 10, 2026	39.07	40.44	39.07	40.38	39.89	3.51%	1,787,261
Apr 9, 2026	38.98	39.08	38.52	39.01	38.54	-0.03%	1,196,992
Apr 8, 2026	39.16	39.29	38.69	39.02	38.55	4.33%	1,863,349
Apr 7, 2026	38.17	38.47	36.91	37.40	36.95	0.43%	1,450,856
Apr 2, 2026	37.13	37.61	37.09	37.24	36.79	-1.97%	631,092
Apr 1, 2026	38.20	38.20	37.41	37.99	37.53	2.59%	890,449
Mar 31, 2026	37.06	37.53	36.89	37.03	36.58	0.65%	1,632,169
Mar 30, 2026	36.97	37.27	36.22	36.79	36.35	-0.51%	1,030,836
Mar 27, 2026	36.87	37.24	36.55	36.98	36.53	-0.35%	682,457
Mar 26, 2026	36.84	37.57	36.75	37.11	36.66	0.03%	1,594,237
Mar 25, 2026	36.98	37.25	36.66	37.10	36.65	1.06%	1,276,513
Mar 24, 2026	36.20	36.83	35.89	36.71	36.27	1.52%	1,155,561
Mar 23, 2026	34.31	36.50	34.19	36.16	35.72	2.90%	1,272,554
Mar 20, 2026	36.11	36.25	35.06	35.14	34.72	-1.65%	939,493
Mar 19, 2026	36.65	36.89	35.72	35.73	35.30	-3.41%	1,156,677
Mar 18, 2026	37.28	37.67	36.80	36.99	36.54	0.03%	1,345,682
Mar 17, 2026	37.40	37.53	36.98	36.98	36.53	-1.18%	1,111,087
Mar 16, 2026	37.82	38.00	37.32	37.42	36.97	-0.40%	946,435
Mar 13, 2026	38.20	38.28	37.40	37.57	37.12	-2.31%	2,188,861
Mar 12, 2026	39.80	40.09	37.90	38.46	38.00	-3.22%	2,049,762
Mar 11, 2026	40.40	40.40	39.62	39.74	39.26	-1.78%	1,134,073
Mar 10, 2026	40.20	40.69	39.93	40.46	39.97	3.00%	1,324,632
Mar 9, 2026	39.80	40.05	39.20	39.28	38.81	-4.27%	1,501,650
Mar 6, 2026	41.59	41.65	40.52	41.03	40.53	-0.05%	1,121,260
Mar 5, 2026	41.18	41.62	40.48	41.05	40.55	-0.17%	994,711
Mar 4, 2026	40.46	41.70	40.12	41.12	40.62	3.52%	1,232,526
Mar 3, 2026	41.84	41.84	39.50	39.72	39.24	-5.09%	1,721,884
Mar 2, 2026	42.42	42.82	41.70	41.85	41.34	-3.79%	1,204,947
Feb 27, 2026	43.18	43.64	42.87	43.50	42.98	0.16%	1,511,498
Feb 26, 2026	43.31	43.59	42.92	43.43	42.91	0.28%	668,738
Feb 25, 2026	43.56	43.98	43.26	43.31	42.79	-0.67%	916,261
Feb 24, 2026	43.00	44.29	42.95	43.60	43.07	1.40%	621,867
Feb 23, 2026	43.80	43.99	43.00	43.00	42.48	-1.53%	547,226
Feb 20, 2026	44.09	44.50	43.50	43.67	43.14	-0.23%	1,248,093
Feb 19, 2026	43.95	44.22	43.77	43.77	43.24	-0.45%	546,441
Feb 18, 2026	44.61	44.63	43.90	43.97	43.44	-1.92%	841,028
Feb 17, 2026	44.55	44.99	44.34	44.83	44.29	0.63%	512,259
Feb 16, 2026	44.84	45.09	44.20	44.55	44.01	-0.31%	620,025
Feb 13, 2026	45.00	45.20	44.20	44.69	44.15	-1.24%	1,400,148
Feb 12, 2026	45.58	46.32	45.21	45.25	44.70	-0.18%	1,032,129
Feb 11, 2026	45.40	46.07	44.97	45.33	44.78	-0.85%	869,868
Feb 10, 2026	44.54	45.87	44.49	45.72	45.17	3.58%	1,138,674
Feb 9, 2026	44.17	44.73	43.83	44.14	43.61	-0.07%	613,223
Feb 6, 2026	43.62	44.33	43.04	44.17	43.64	1.33%	1,163,999
Feb 5, 2026	43.32	43.75	42.46	43.59	43.06	1.99%	1,871,359
Feb 4, 2026	44.44	44.50	40.62	42.74	42.22	-8.38%	8,889,377
Feb 3, 2026	46.01	46.69	45.75	46.65	46.09	1.39%	1,004,245
Feb 2, 2026	45.44	46.32	45.03	46.01	45.45	0.83%	751,159
Jan 30, 2026	45.00	45.76	44.99	45.63	45.08	1.92%	1,213,263
Jan 29, 2026	45.39	45.45	44.35	44.77	44.23	-1.39%	1,097,009
Jan 28, 2026	45.46	45.75	44.39	45.40	44.85	-0.18%	875,445
Jan 27, 2026	45.92	46.18	45.16	45.48	44.93	-0.20%	438,881
Jan 26, 2026	45.85	45.91	45.16	45.57	45.02	-0.93%	609,376
Jan 23, 2026	46.57	46.78	45.52	46.00	45.44	-1.18%	403,107
Jan 22, 2026	46.11	47.20	46.00	46.55	45.99	2.69%	1,097,838
Jan 21, 2026	44.31	45.47	44.07	45.33	44.78	3.45%	812,470
Jan 20, 2026	44.50	44.51	43.64	43.82	43.29	-1.97%	529,858
Jan 19, 2026	46.58	46.96	44.69	44.70	44.16	-6.89%	1,370,960
Jan 16, 2026	48.14	48.14	47.51	48.01	47.43	-0.27%	791,269
Jan 15, 2026	46.67	48.48	46.67	48.14	47.56	3.71%	1,080,897
Jan 14, 2026	46.12	46.66	45.51	46.42	45.86	0.65%	736,523
Jan 13, 2026	46.38	46.58	45.71	46.12	45.56	-0.32%	430,784
Jan 12, 2026	47.00	47.00	46.12	46.27	45.71	-1.62%	423,693
Jan 9, 2026	46.20	47.47	46.09	47.03	46.46	1.80%	873,900
Jan 8, 2026	47.00	47.00	45.81	46.20	45.64	-1.70%	925,419
Jan 7, 2026	46.70	47.11	46.08	47.00	46.43	2.55%	1,170,488
Jan 5, 2026	46.56	47.37	45.83	45.83	45.28	-1.57%	486,008
Jan 2, 2026	46.50	46.56	45.59	46.56	46.00	0.11%	727,535
Dec 30, 2025	46.45	46.70	46.17	46.51	45.95	0.04%	511,635
Dec 29, 2025	45.38	46.66	45.38	46.49	45.93	2.45%	618,669
Dec 23, 2025	45.49	45.69	45.17	45.38	44.83	-0.15%	509,258
Dec 22, 2025	45.20	45.70	45.01	45.45	44.90	0.40%	379,573
Dec 19, 2025	45.82	45.98	45.00	45.27	44.72	-1.82%	1,337,468
Dec 18, 2025	46.00	46.20	45.52	46.11	45.55	0.07%	607,947
Dec 17, 2025	46.72	46.84	46.01	46.08	45.52	-1.77%	729,588
Dec 16, 2025	46.90	47.21	46.50	46.91	46.34	0.02%	515,843
Dec 15, 2025	47.53	47.86	46.83	46.90	46.33	-1.62%	672,417
Dec 12, 2025	47.00	48.75	46.81	47.67	47.09	1.38%	1,228,350
Dec 11, 2025	45.66	47.02	45.45	47.02	46.45	3.32%	1,144,228
Dec 10, 2025	46.05	46.06	44.69	45.51	44.96	-1.17%	2,211,805
Dec 9, 2025	45.79	46.70	45.61	46.05	45.49	0.57%	1,169,436
Dec 8, 2025	46.00	46.12	45.52	45.79	45.24	-0.67%	821,184
Dec 5, 2025	45.77	46.50	45.73	46.10	45.54	0.72%	1,359,957
Dec 4, 2025	44.80	45.85	44.75	45.77	45.22	2.46%	620,109
Dec 3, 2025	44.80	45.01	44.38	44.67	44.13	-0.31%	436,422
Dec 2, 2025	45.31	45.39	44.58	44.81	44.27	-0.82%	423,885
Dec 1, 2025	45.00	45.29	44.65	45.18	44.63	0.18%	846,076
Nov 28, 2025	45.20	45.51	44.96	45.10	44.56	-0.22%	1,281,135