Husqvarna AB (publ) (HSQVY)
OTCMKTS · Delayed Price · Currency is USD
10.64
+0.40 (3.91%)
Oct 15, 2025, 3:44 PM EDT
Husqvarna AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -2.48% | 1,755 |
| Oct 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.14% | 759 |
| Oct 10, 2025 | 10.51 | 10.57 | 10.28 | 10.28 | 10.28 | -1.06% | 813 |
| Oct 9, 2025 | 10.52 | 10.55 | 10.39 | 10.39 | 10.39 | -3.39% | 18,140 |
| Oct 8, 2025 | 10.61 | 10.77 | 10.61 | 10.76 | 10.76 | -1.47% | 4,758 |
| Oct 7, 2025 | 10.96 | 10.96 | 10.92 | 10.92 | 10.92 | -2.63% | 4,682 |
| Oct 6, 2025 | 11.12 | 11.21 | 11.12 | 11.21 | 11.21 | -0.36% | 35,512 |
| Oct 3, 2025 | 11.10 | 11.25 | 11.10 | 11.25 | 11.25 | 0.27% | 1,392 |
| Oct 2, 2025 | 11.20 | 11.23 | 11.14 | 11.22 | 11.22 | 2.37% | 41,280 |
| Oct 1, 2025 | 10.85 | 10.96 | 10.83 | 10.96 | 10.96 | 2.24% | 45,641 |
| Sep 30, 2025 | 10.68 | 10.72 | 10.68 | 10.72 | 10.72 | 0.66% | 2,354 |
| Sep 29, 2025 | 10.62 | 10.65 | 10.62 | 10.65 | 10.65 | 2.52% | 556 |
| Sep 26, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 122 |
| Sep 25, 2025 | 10.34 | 10.40 | 10.34 | 10.39 | 10.39 | -0.97% | 5,404 |
| Sep 24, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -1.96% | 576 |
| Sep 23, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | 613 |
| Sep 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.41% | 259 |
| Sep 19, 2025 | 10.67 | 10.67 | 10.59 | 10.65 | 10.65 | -1.48% | 2,284 |
| Sep 18, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.55% | 371 |
| Sep 17, 2025 | 10.93 | 11.04 | 10.87 | 10.87 | 10.87 | -0.55% | 9,525 |
| Sep 16, 2025 | 10.93 | 10.97 | 10.93 | 10.93 | 10.93 | -1.26% | 603 |
| Sep 15, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.64% | 2,096 |
| Sep 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.26% | 342 |
| Sep 11, 2025 | 11.12 | 11.14 | 11.12 | 11.14 | 11.14 | 0.45% | 1,737 |
| Sep 10, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.36% | 144 |
| Sep 9, 2025 | 11.14 | 11.14 | 11.11 | 11.13 | 11.13 | 0.51% | 738 |
| Sep 8, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -1.21% | 342 |
| Sep 5, 2025 | 11.25 | 11.25 | 11.16 | 11.21 | 11.21 | 0.36% | 1,795 |
| Sep 4, 2025 | 11.00 | 11.17 | 11.00 | 11.17 | 11.17 | 0.63% | 492 |
| Sep 3, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.03% | 82 |
| Sep 2, 2025 | 11.06 | 11.10 | 11.06 | 11.10 | 11.10 | -2.74% | 4,530 |
| Aug 29, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -1.30% | 10,105 |
| Aug 28, 2025 | 11.54 | 11.57 | 11.52 | 11.56 | 11.56 | -0.30% | 1,517 |
| Aug 27, 2025 | 11.58 | 11.60 | 11.58 | 11.60 | 11.60 | 0.04% | 980 |
| Aug 26, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -2.93% | 584 |
| Aug 25, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -2.16% | 2,780 |
| Aug 22, 2025 | 11.85 | 12.20 | 11.85 | 12.20 | 12.20 | 2.91% | 1,078 |
| Aug 21, 2025 | 11.79 | 11.86 | 11.79 | 11.86 | 11.86 | -1.43% | 6,544 |
| Aug 20, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - | 412 |
| Aug 19, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 2.04% | 2,625 |
| Aug 18, 2025 | 11.87 | 11.87 | 11.73 | 11.79 | 11.79 | -1.38% | 3,751 |
| Aug 15, 2025 | 11.93 | 12.00 | 11.93 | 11.96 | 11.96 | 1.83% | 7,223 |
| Aug 14, 2025 | 11.76 | 11.78 | 11.74 | 11.74 | 11.74 | 1.03% | 1,655 |
| Aug 13, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.17% | 6,124 |
| Aug 12, 2025 | 11.47 | 11.60 | 11.47 | 11.60 | 11.60 | 0.61% | 406 |
| Aug 11, 2025 | 11.54 | 11.54 | 11.53 | 11.53 | 11.53 | -0.86% | 1,625 |
| Aug 8, 2025 | 11.49 | 11.63 | 11.49 | 11.63 | 11.63 | 2.20% | 8,606 |
| Aug 7, 2025 | 11.34 | 11.41 | 11.34 | 11.38 | 11.38 | 2.43% | 35,467 |
| Aug 6, 2025 | 11.05 | 11.13 | 11.05 | 11.11 | 11.11 | 1.37% | 1,792 |
| Aug 5, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 2.43% | 672 |