Husqvarna AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	10.30	10.30	10.16	10.16	10.16	-0.68%	6,264
Feb 10, 2026	10.27	10.35	10.23	10.23	10.23	2.40%	13,476
Feb 9, 2026	9.93	10.01	9.92	9.99	9.99	1.01%	117,580
Feb 6, 2026	9.79	9.89	9.79	9.89	9.89	2.70%	925,833
Feb 5, 2026	9.64	9.78	9.62	9.63	9.63	-0.93%	251,422
Feb 4, 2026	9.44	9.75	9.38	9.72	9.72	-7.78%	2,602,778
Feb 3, 2026	10.40	10.54	10.38	10.54	10.54	2.33%	9,712
Feb 2, 2026	10.35	10.37	10.30	10.30	10.30	-0.22%	76,781
Jan 30, 2026	10.28	10.37	10.28	10.32	10.32	0.13%	59,798
Jan 29, 2026	10.17	10.31	10.11	10.31	10.31	-0.39%	228,660
Jan 28, 2026	10.35	10.35	10.30	10.35	10.35	0.39%	62,278
Jan 27, 2026	10.30	10.35	10.30	10.31	10.31	-0.10%	191,385
Jan 26, 2026	10.20	10.33	10.20	10.32	10.32	-0.58%	278,610
Jan 23, 2026	10.30	10.38	10.21	10.38	10.38	-0.19%	37,890
Jan 22, 2026	10.35	10.40	10.32	10.40	10.40	2.46%	121,939
Jan 21, 2026	9.92	10.15	9.92	10.15	10.15	4.53%	312,842
Jan 20, 2026	9.66	9.71	9.65	9.71	9.71	-6.99%	287,359
Jan 16, 2026	10.44	10.44	10.44	10.44	10.44	0.77%	3,785
Jan 15, 2026	10.36	10.36	10.36	10.36	10.36	2.07%	256
Jan 14, 2026	10.11	10.15	10.11	10.15	10.15	1.70%	23,352
Jan 13, 2026	10.04	10.04	9.98	9.98	9.98	-0.50%	2,174
Jan 12, 2026	10.12	10.12	10.03	10.03	10.03	-1.62%	898
Jan 9, 2026	10.19	10.20	10.10	10.20	10.20	-0.73%	1,181
Jan 7, 2026	10.13	10.27	10.13	10.27	10.27	1.48%	8,421
Jan 6, 2026	10.10	10.20	10.04	10.12	10.12	0.20%	4,114
Jan 5, 2026	10.05	10.14	10.05	10.10	10.10	0.50%	2,244
Jan 2, 2026	10.04	10.05	10.02	10.05	10.05	1.01%	6,368
Dec 31, 2025	10.21	10.21	9.95	9.95	9.95	-	534
Dec 30, 2025	10.03	10.11	9.95	9.95	9.95	-0.50%	2,360
Dec 29, 2025	10.00	10.08	10.00	10.00	10.00	0.25%	8,007
Dec 26, 2025	9.98	9.99	9.90	9.98	9.98	-0.65%	77,181
Dec 24, 2025	10.04	10.04	10.04	10.04	10.04	1.98%	1,108
Dec 23, 2025	9.85	9.86	9.84	9.85	9.84	0.97%	3,376
Dec 19, 2025	9.67	9.75	9.67	9.75	9.75	-1.32%	4,589
Dec 18, 2025	9.79	9.88	9.79	9.88	9.88	-0.20%	7,804
Dec 17, 2025	9.88	9.92	9.87	9.90	9.90	-1.88%	8,491
Dec 16, 2025	10.09	10.09	10.09	10.09	10.09	0.30%	502
Dec 15, 2025	10.06	10.06	10.06	10.06	10.06	-1.47%	362
Dec 12, 2025	10.38	10.38	10.21	10.21	10.21	0.39%	10,598
Dec 11, 2025	9.96	10.17	9.96	10.17	10.17	2.94%	3,039
Dec 10, 2025	9.63	9.88	9.63	9.88	9.88	0.71%	14,647
Dec 9, 2025	9.87	9.87	9.78	9.81	9.81	1.34%	5,104
Dec 8, 2025	9.68	9.68	9.68	9.68	9.68	0.26%	3,747
Dec 4, 2025	9.66	9.66	9.66	9.66	9.65	1.42%	766
Dec 3, 2025	9.43	9.52	9.43	9.52	9.52	0.58%	1,089
Dec 2, 2025	9.44	9.47	9.44	9.47	9.47	-0.89%	3,098
Dec 1, 2025	9.47	9.56	9.47	9.55	9.55	0.21%	4,640
Nov 28, 2025	9.48	9.54	9.42	9.53	9.53	2.36%	162,994
Nov 26, 2025	9.36	9.36	9.30	9.31	9.31	-0.75%	2,725
Nov 25, 2025	9.39	9.45	9.36	9.38	9.38	2.07%	9,996