Husqvarna AB (publ) (LON:0GWI)
London · Delayed Price · Currency is GBP · Price in SEK 45.30
0.00 (0.00%)
At close: Dec 22, 2025
Husqvarna AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 45.15 | 45.30 | 45.15 | 45.30 | 45.30 | -5.82% | 329 |
| Dec 12, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 6.89% | 320 |
| Dec 10, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.12% | 300 |
| Dec 3, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.56% | 40 |
| Nov 26, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 0.97% | 30 |
| Nov 21, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | -3.05% | 10 |
| Nov 12, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.20 | 2.16% | 70 |
| Nov 4, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | -4.53% | 1 |
| Oct 21, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 45.85 | -7.85% | 385 |
| Oct 16, 2025 | 50.20 | 50.30 | 50.20 | 50.30 | 49.76 | -1.95% | 394 |
| Oct 7, 2025 | 51.40 | 51.40 | 51.30 | 51.30 | 50.75 | -0.97% | 44 |
| Oct 3, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.24 | 4.65% | 37 |
| Sep 26, 2025 | 49.95 | 49.95 | 49.50 | 49.50 | 48.97 | 1.12% | 197 |
| Sep 25, 2025 | 49.05 | 49.05 | 48.80 | 48.95 | 48.42 | 0.20% | 599 |
| Sep 24, 2025 | 49.25 | 49.25 | 48.85 | 48.85 | 48.32 | -2.10% | 567 |
| Sep 23, 2025 | 49.15 | 49.90 | 49.15 | 49.90 | 49.36 | 0.81% | 448 |
| Sep 22, 2025 | 49.20 | 49.50 | 49.15 | 49.50 | 48.97 | -1.79% | 738 |
| Sep 18, 2025 | 50.80 | 50.90 | 50.40 | 50.40 | 49.86 | -0.20% | 335 |
| Sep 17, 2025 | 50.30 | 50.50 | 50.30 | 50.50 | 49.96 | -0.39% | 643 |
| Sep 16, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.15 | -1.36% | 53 |
| Sep 12, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 50.85 | -0.19% | 468 |
| Sep 11, 2025 | 51.20 | 51.50 | 51.20 | 51.50 | 50.94 | -0.77% | 126 |
| Sep 10, 2025 | 51.80 | 51.90 | 51.80 | 51.90 | 51.34 | -0.19% | 215 |
| Sep 8, 2025 | 52.20 | 52.20 | 52.00 | 52.00 | 51.44 | - | 280 |
| Sep 5, 2025 | 52.70 | 53.00 | 52.00 | 52.00 | 51.44 | 0.78% | 402 |
| Sep 4, 2025 | 51.50 | 51.60 | 51.50 | 51.60 | 51.04 | -2.55% | 104 |
| Sep 3, 2025 | 52.10 | 52.95 | 52.10 | 52.95 | 52.38 | 2.02% | 737 |
| Sep 2, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.34 | -3.89% | 1 |
| Sep 1, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.42 | -0.55% | 227 |
| Aug 29, 2025 | 54.10 | 54.30 | 53.90 | 54.30 | 53.71 | -0.91% | 362 |
| Aug 28, 2025 | 55.10 | 55.10 | 54.80 | 54.80 | 54.21 | -0.54% | 223 |
| Aug 27, 2025 | 55.00 | 55.10 | 54.80 | 55.10 | 54.51 | -0.36% | 354 |
| Aug 26, 2025 | 55.50 | 55.50 | 55.30 | 55.30 | 54.70 | -1.95% | 244 |
| Aug 25, 2025 | 56.70 | 56.70 | 56.40 | 56.40 | 55.79 | -0.70% | 284 |
| Aug 22, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.19 | -0.35% | 3 |
| Aug 21, 2025 | 57.00 | 57.40 | 57.00 | 57.00 | 56.39 | -0.52% | 1,243 |
| Aug 20, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 56.68 | 1.78% | 222 |
| Aug 19, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 55.69 | -1.05% | 223 |
| Aug 15, 2025 | 57.30 | 57.30 | 56.90 | 56.90 | 56.29 | 1.25% | 266 |
| Aug 14, 2025 | 55.10 | 56.40 | 55.10 | 56.20 | 55.59 | 3.50% | 691 |
| Aug 12, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 53.71 | -1.09% | 222 |
| Aug 11, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.31 | 1.86% | 222 |
| Aug 7, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.32 | 0.94% | 364 |
| Aug 6, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 52.82 | 2.89% | 15 |
| Aug 5, 2025 | 51.70 | 51.90 | 51.70 | 51.90 | 51.34 | 1.57% | 91 |
| Aug 4, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 50.55 | -1.73% | 210 |
| Aug 1, 2025 | 52.60 | 52.60 | 52.00 | 52.00 | 51.44 | -2.99% | 120 |
| Jul 30, 2025 | 54.60 | 54.60 | 53.60 | 53.60 | 53.02 | -3.60% | 625 |
| Jul 29, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.00 | 0.72% | 222 |
| Jul 25, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 54.60 | -0.36% | 21 |