Husqvarna AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	45.40	46.04	44.94	45.64	45.64	0.35%	29,231
Feb 10, 2026	44.54	45.85	44.96	45.48	45.47	2.90%	84,301
Feb 9, 2026	44.38	44.65	43.86	44.20	44.19	1.39%	884,011
Feb 6, 2026	43.69	44.34	43.05	43.59	43.59	1.11%	157,674
Feb 5, 2026	43.34	43.72	42.44	43.11	43.11	1.20%	125,856
Feb 4, 2026	44.34	43.48	40.68	42.60	42.60	-7.80%	446,758
Feb 3, 2026	45.72	46.60	45.99	46.20	46.20	0.01%	43,810
Feb 2, 2026	45.42	46.30	45.12	46.20	46.20	1.62%	80,390
Jan 30, 2026	45.11	45.63	45.04	45.46	45.46	1.55%	80,813
Jan 29, 2026	45.34	45.01	44.39	44.77	44.77	-1.58%	49,553
Jan 28, 2026	45.43	45.71	44.52	45.49	45.49	-0.62%	19,661
Jan 27, 2026	46.01	45.78	45.20	45.78	45.78	0.70%	311,906
Jan 26, 2026	45.92	45.85	45.20	45.46	45.46	-1.23%	1,660,515
Jan 23, 2026	46.69	46.54	45.65	46.02	46.02	-0.80%	7,684
Jan 22, 2026	46.50	47.19	46.15	46.40	46.40	3.85%	102,779
Jan 21, 2026	44.38	45.44	44.20	44.68	44.68	1.18%	183,889
Jan 20, 2026	44.55	44.69	43.77	44.16	44.16	-2.81%	13,227
Jan 19, 2026	46.58	46.96	44.70	45.44	45.44	-4.87%	83,186
Jan 16, 2026	48.19	48.01	47.63	47.76	47.76	0.81%	39,453
Jan 15, 2026	46.63	48.42	46.82	47.38	47.38	2.17%	29,298
Jan 14, 2026	46.17	46.57	45.52	46.37	46.37	0.74%	17,992
Jan 13, 2026	46.43	46.33	45.80	46.03	46.03	-1.31%	21,416
Jan 12, 2026	47.01	46.97	46.22	46.64	46.64	-1.30%	40,469
Jan 9, 2026	46.17	47.40	46.76	47.26	47.26	2.21%	196,867
Jan 8, 2026	46.97	46.95	45.82	46.24	46.24	0.16%	177,105
Jan 7, 2026	46.92	47.11	46.08	46.16	46.16	-1.24%	900,351
Jan 5, 2026	46.56	47.16	45.88	46.74	46.74	0.77%	37,861
Jan 2, 2026	46.48	46.44	45.67	46.38	46.38	-0.02%	60,523
Dec 30, 2025	46.38	46.50	46.29	46.39	46.39	0.59%	25,847
Dec 29, 2025	45.36	46.56	45.30	46.12	46.12	1.49%	17,651
Dec 23, 2025	45.57	45.61	45.25	45.44	45.44	0.17%	37,164
Dec 22, 2025	45.22	45.58	45.04	45.36	45.36	0.03%	46,303
Dec 19, 2025	45.73	45.91	45.01	45.35	45.35	-1.01%	140,393
Dec 18, 2025	46.02	46.14	45.56	45.81	45.81	-1.26%	117,290
Dec 17, 2025	46.74	46.75	46.02	46.40	46.40	-1.27%	80,110
Dec 16, 2025	46.76	47.20	46.85	47.00	47.00	-0.50%	33,223
Dec 15, 2025	47.57	47.58	46.82	47.23	47.23	0.49%	218,228
Dec 12, 2025	47.09	48.69	47.00	47.00	47.00	1.44%	1,473,094
Dec 11, 2025	45.59	47.02	45.53	46.33	46.33	2.56%	18,287
Dec 10, 2025	46.21	46.05	44.87	45.18	45.17	-2.48%	96,844
Dec 9, 2025	45.88	46.66	45.77	46.32	46.32	1.18%	89,096
Dec 8, 2025	46.01	46.06	45.77	45.78	45.78	-0.54%	2,510
Dec 5, 2025	45.90	46.43	45.94	46.03	46.03	0.65%	87,069
Dec 4, 2025	44.89	45.78	44.81	45.74	45.74	2.18%	21,176
Dec 3, 2025	44.75	44.76	44.43	44.76	44.76	-0.69%	28,750
Dec 2, 2025	45.32	45.14	44.63	45.07	45.07	0.22%	4,889
Dec 1, 2025	45.05	45.13	44.72	44.97	44.97	-0.78%	21,419
Nov 28, 2025	45.26	45.43	45.01	45.32	45.32	1.05%	17,392
Nov 27, 2025	44.68	45.15	44.80	44.85	44.85	0.95%	7,883
Nov 26, 2025	44.98	45.03	44.27	44.43	44.43	-0.65%	39,041