Husqvarna AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	36.45	36.45	36.45	36.45	36.45	2.82%	10
Mar 20, 2026	35.45	35.45	35.45	35.45	35.45	-1.53%	21
Mar 19, 2026	36.00	36.00	36.00	36.00	36.00	-4.00%	400
Mar 18, 2026	37.50	37.50	37.50	37.50	37.50	0.94%	90
Mar 17, 2026	37.15	37.15	37.15	37.15	37.15	-7.24%	3,045
Mar 10, 2026	40.05	40.05	40.05	40.05	40.05	0.25%	82
Mar 9, 2026	39.95	39.95	39.95	39.95	39.95	-7.09%	373
Feb 27, 2026	43.00	43.00	43.00	43.00	43.00	-0.92%	3
Feb 25, 2026	43.40	43.40	43.40	43.40	43.40	-0.69%	163
Feb 24, 2026	43.70	43.70	43.70	43.70	43.70	-0.34%	2
Feb 20, 2026	43.95	43.95	43.80	43.85	43.85	-2.12%	2,211
Feb 16, 2026	44.85	44.85	44.35	44.80	44.80	0.11%	109
Feb 13, 2026	44.78	44.78	44.70	44.75	44.75	-2.61%	5,663
Feb 12, 2026	45.80	45.95	45.35	45.95	45.95	1.21%	675
Feb 10, 2026	45.40	45.40	45.40	45.40	45.40	8.10%	22
Feb 4, 2026	42.00	42.00	42.00	42.00	42.00	-5.94%	500
Jan 28, 2026	44.65	44.65	44.65	44.65	44.65	-1.98%	1,000
Jan 26, 2026	45.55	45.55	45.55	45.55	45.55	-4.71%	1,601
Jan 16, 2026	47.80	47.80	47.80	47.80	47.80	1.59%	67
Jan 9, 2026	47.15	47.15	47.05	47.05	47.05	3.86%	16
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