Husqvarna AB (publ) (LON:0GWI)
London · Delayed Price · Currency is GBP · Price in SEK 54.00
-0.30 (-0.55%)
At close: Sep 1, 2025
Husqvarna AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -3.89% | 1 |
| Sep 1, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.55% | 227 |
| Aug 29, 2025 | 54.10 | 54.30 | 53.90 | 54.30 | 54.30 | -0.91% | 362 |
| Aug 28, 2025 | 55.10 | 55.10 | 54.80 | 54.80 | 54.80 | -0.54% | 223 |
| Aug 27, 2025 | 55.00 | 55.10 | 54.80 | 55.10 | 55.10 | -0.36% | 354 |
| Aug 26, 2025 | 55.50 | 55.50 | 55.30 | 55.30 | 55.30 | -1.95% | 244 |
| Aug 25, 2025 | 56.70 | 56.70 | 56.40 | 56.40 | 56.40 | -0.70% | 284 |
| Aug 22, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -0.35% | 3 |
| Aug 21, 2025 | 57.00 | 57.40 | 57.00 | 57.00 | 57.00 | -0.52% | 1,243 |
| Aug 20, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 1.78% | 222 |
| Aug 19, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -1.05% | 223 |
| Aug 15, 2025 | 57.30 | 57.30 | 56.90 | 56.90 | 56.90 | 1.25% | 266 |
| Aug 14, 2025 | 55.10 | 56.40 | 55.10 | 56.20 | 56.20 | 3.50% | 691 |
| Aug 12, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -1.09% | 222 |
| Aug 11, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 1.86% | 222 |
| Aug 7, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 0.94% | 364 |
| Aug 6, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 2.89% | 15 |
| Aug 5, 2025 | 51.70 | 51.90 | 51.70 | 51.90 | 51.90 | 1.57% | 91 |
| Aug 4, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -1.73% | 210 |
| Aug 1, 2025 | 52.60 | 52.60 | 52.00 | 52.00 | 52.00 | -2.99% | 120 |
| Jul 30, 2025 | 54.60 | 54.60 | 53.60 | 53.60 | 53.60 | -3.60% | 625 |
| Jul 29, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 0.72% | 222 |
| Jul 25, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -0.36% | 21 |
| Jul 24, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 1.47% | 100 |
| Jul 23, 2025 | 54.10 | 54.60 | 54.10 | 54.60 | 54.60 | 2.44% | 425 |
| Jul 21, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 0.76% | 10 |
| Jul 18, 2025 | 53.70 | 53.70 | 52.90 | 52.90 | 52.90 | -0.28% | 311 |
| Jul 17, 2025 | 52.60 | 53.30 | 52.60 | 53.05 | 53.05 | -0.28% | 636 |
| Jul 16, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -1.66% | 232 |
| Jul 15, 2025 | 52.20 | 54.10 | 52.20 | 54.10 | 54.10 | 5.36% | 614 |
| Jul 14, 2025 | 50.70 | 51.35 | 50.70 | 51.35 | 51.35 | -1.63% | 425 |
| Jul 11, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 0.77% | 54 |
| Jul 10, 2025 | 51.60 | 51.80 | 51.60 | 51.80 | 51.80 | 1.77% | 486 |
| Jul 9, 2025 | 50.60 | 50.90 | 50.60 | 50.90 | 50.90 | 0.59% | 428 |
| Jul 8, 2025 | 50.10 | 50.60 | 49.70 | 50.60 | 50.60 | 0.20% | 1,407 |
| Jul 7, 2025 | 50.20 | 50.50 | 50.20 | 50.50 | 50.50 | -0.79% | 617 |
| Jul 4, 2025 | 50.80 | 51.10 | 50.60 | 50.90 | 50.90 | -1.36% | 914 |
| Jul 3, 2025 | 50.80 | 51.60 | 50.80 | 51.60 | 51.60 | 2.38% | 231 |
| Jul 2, 2025 | 50.30 | 50.40 | 50.30 | 50.40 | 50.40 | 0.20% | 217 |
| Jun 30, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -0.40% | 20 |
| Jun 27, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 2.59% | 85 |
| Jun 26, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | 1.08% | 9 |
| Jun 25, 2025 | 49.60 | 49.60 | 48.70 | 48.70 | 48.70 | -1.42% | 1,716 |
| Jun 24, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1.13% | 100 |
| Jun 23, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 1.35% | 252 |
| Jun 18, 2025 | 48.00 | 48.20 | 47.85 | 48.20 | 48.20 | 0.21% | 2,753 |
| Jun 17, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -0.52% | 100 |
| Jun 16, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -0.41% | 249 |
| Jun 13, 2025 | 48.35 | 48.55 | 48.35 | 48.55 | 48.55 | -0.51% | 636 |
| Jun 12, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -3.17% | 100 |