Skip to main content
Husqvarna AB (publ) (HSQVY)
OTCMKTS · Delayed Price · Currency is USD
13.46
-0.04 (-0.30%)
Sep 25, 2024, 3:39 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202413.9013.9713.8713.9313.933.41%20,065
Sep 25, 202413.5913.5913.4213.4713.470.22%16,500
Sep 24, 202413.3913.5013.3713.4413.442.52%23,920
Sep 23, 202413.1313.1513.0713.1113.110.92%26,600
Sep 20, 202413.0213.0512.9112.9912.99-2.48%20,300
Sep 19, 202413.3913.3913.2713.3213.322.38%118,000
Sep 18, 202412.9813.1412.9313.0113.010.77%17,100
Sep 17, 202412.9512.9512.8512.9112.91-22,900
Sep 16, 202412.9012.9112.7912.9112.91-31,800
Sep 13, 202412.9213.0312.8912.9112.913.53%32,100
Sep 12, 202412.3612.4712.3512.4712.472.97%48,800
Sep 11, 202412.0512.1511.9212.1112.11-6.12%109,745
Sep 10, 202412.6812.9512.6812.9012.903.04%170,349
Sep 9, 202412.5312.5812.4812.5212.52-0.40%77,005
Sep 6, 202412.7212.7612.5512.5712.57-1.64%48,000
Sep 5, 202412.7912.8512.7012.7812.780.08%45,029
Sep 4, 202412.7712.8112.6712.7712.77-1.01%57,326
Sep 3, 202413.0513.0512.8612.9012.90-4.37%43,500
Aug 30, 202413.5713.5913.3913.4913.490.07%27,300
Aug 29, 202413.5513.6113.4413.4813.48-0.81%16,700
Aug 28, 202413.6013.6113.4613.5913.59-0.73%21,509
Aug 27, 202413.5913.7013.5513.6913.690.07%24,540
Aug 26, 202413.6513.6813.6113.6813.68-1.16%15,315
Aug 23, 202413.7013.9213.7013.8413.841.69%12,017
Aug 22, 202413.7113.7313.5713.6113.61-0.80%15,700
Aug 21, 202413.6113.7213.6013.7213.720.59%15,200
Aug 20, 202413.6413.6913.6213.6413.64-0.51%22,401
Aug 19, 202413.5513.7113.5313.7113.712.77%38,400
Aug 16, 202413.3013.3913.2513.3413.340.68%12,624
Aug 15, 202413.3513.3513.2413.2513.25-0.38%61,500
Aug 14, 202413.3513.3813.2713.3013.300.23%24,730
Aug 13, 202413.0713.3013.0513.2713.273.27%55,447
Aug 12, 202412.8412.9012.8312.8512.85-1.46%60,729
Aug 9, 202412.9313.0512.9313.0413.04-0.15%61,400
Aug 8, 202412.9313.0712.8913.0613.06-106,810
Aug 7, 202413.2213.3713.0413.0613.061.63%88,200
Aug 6, 202412.7512.9912.7512.8512.85-0.62%112,700
Aug 5, 202412.9413.1112.8812.9312.93-1.15%155,531
Aug 2, 202413.0113.0812.9213.0813.08-0.38%44,911
Aug 1, 202413.4213.4213.1113.1313.13-2.81%21,000
Jul 31, 202413.6613.6713.4813.5113.510.97%48,800
Jul 30, 202413.4213.4713.3213.3813.380.45%88,914
Jul 29, 202413.4613.4913.3113.3213.32-0.45%171,931
Jul 26, 202413.5013.5013.3713.3813.38-0.30%81,800
Jul 25, 202413.2713.4713.2713.4213.42-0.30%88,017
Jul 24, 202413.5613.6613.4613.4613.46-2.53%54,300
Jul 23, 202413.9713.9713.8113.8113.81-1.43%42,863
Jul 22, 202414.0014.0413.8814.0114.01-2.37%48,771
Jul 19, 202414.6114.6314.3514.3514.35-4.90%12,194
Jul 18, 202415.2715.4514.9415.0915.09-13.97%20,923
Jul 17, 202417.3117.5417.3117.5417.542.99%7,252
Jul 16, 202417.0817.1317.0317.0317.03-0.23%10,947
Jul 15, 202417.3117.3917.0717.0717.07-2.79%8,930
Jul 12, 202417.3917.6217.3617.5617.561.50%9,482
Jul 11, 202417.3717.5717.3017.3017.305.81%11,825
Jul 10, 202416.3316.4316.2616.3516.35-0.67%6,481
Jul 9, 202416.4516.5416.3116.4616.46-1.38%27,744
Jul 8, 202416.7717.0916.6016.6916.69-0.71%40,278
Jul 5, 202416.8616.8916.7116.8116.81-0.30%36,106
Jul 3, 202416.5516.8616.5516.8616.863.44%2,749
Jul 2, 202416.2816.3516.1216.3016.30-1.09%82,887
Jul 1, 202416.2916.7716.2416.4816.481.54%34,910
Jun 28, 202416.0816.3516.0416.2316.230.06%32,144
Jun 27, 202416.1616.3216.1516.2216.22-1.58%7,644
Jun 26, 202416.3216.5716.1916.4816.48-0.42%31,034
Jun 25, 202416.5316.7316.4216.5516.55-3.55%60,443
Jun 24, 202417.3217.3217.0817.1617.161.36%17,574
Jun 21, 202416.8117.0516.6616.9316.93-0.59%10,807
Jun 20, 202417.0317.1316.9817.0317.03-0.53%10,431
Jun 18, 202416.9817.1216.9617.1217.121.06%23,668
Jun 17, 202416.7216.9416.7116.9416.94-0.24%18,395
Jun 14, 202416.8617.0616.8116.9816.98-0.93%5,745
Jun 13, 202417.0317.1916.9817.1417.14-2.22%14,413
Jun 12, 202417.7017.7017.4217.5317.532.16%7,549
Jun 11, 202417.2617.2617.0617.1617.164.06%10,368
Jun 10, 202416.5916.6216.4916.4916.491.92%7,638
Jun 7, 202416.3016.3516.1716.1816.18-0.92%8,768
Jun 6, 202416.2916.3316.2316.3316.330.12%3,878
Jun 5, 202416.2316.3116.0816.3116.31-0.61%8,120
Jun 4, 202416.2616.4616.2616.4116.41-0.12%13,964
Jun 3, 202416.5216.5216.3816.4316.43-0.67%9,924
May 31, 202416.3916.5416.3316.5416.541.91%18,791
May 30, 202416.2716.4116.2016.2316.231.18%13,199
May 29, 202416.3816.3816.0116.0416.04-2.85%11,307
May 28, 202416.6716.7016.5116.5116.51-0.84%5,320
May 24, 202416.7416.7816.6516.6516.65-1.07%8,227
May 23, 202416.7016.8616.6116.8316.830.78%5,844
May 22, 202416.7916.8616.7016.7016.70-2.05%6,672
May 21, 202416.9917.0616.9917.0517.05-0.93%6,745
May 20, 202417.1017.2117.0917.2117.212.26%9,509
May 17, 202416.6716.8516.6716.8316.83-0.18%4,707
May 16, 202416.9416.9416.8316.8616.86-2.03%3,840
May 15, 202417.1617.2417.1117.2117.211.89%6,569
May 14, 202416.7116.9116.7116.8916.895.30%8,278
May 13, 202416.0616.1516.0016.0416.04-2.96%12,400
May 10, 202416.6316.6316.4816.5316.531.41%9,648
May 9, 202416.2616.3016.2016.3016.300.80%7,694
May 8, 202415.8016.2015.8016.1716.170.56%4,742
May 7, 202416.0816.1116.0416.0816.08-0.19%20,551
May 6, 202416.0316.1316.0316.1116.110.88%9,481