Husqvarna AB (publ) (HUSQF)
OTCMKTS · Delayed Price · Currency is USD
5.07
0.00 (0.00%)
At close: Feb 9, 2026
Husqvarna AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.44% | 200 |
| Dec 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.96% | 1,000 |
| Dec 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -10.47% | 200 |
| Sep 9, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.53 | 2.85% | 325 |
| Aug 5, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.38 | -2.34% | 200 |
| Jul 30, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.51 | -4.14% | 525 |
| Jul 28, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.74 | 9.43% | 10,000 |
| May 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.25 | 0.57% | 200 |
| May 14, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.22 | 12.32% | 390 |
| May 5, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.65 | 4.04% | 1,012 |
| Apr 15, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.42 | -14.91% | 9,075 |
| Feb 3, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.19 | 0.19% | 200 |
| Jan 21, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.18 | 1.73% | 112 |
| Dec 30, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.09 | -6.22% | 100 |
| Dec 16, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.43 | -0.38% | 100 |
| Dec 12, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.45 | -4.03% | 100 |
| Dec 10, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.68 | 6.42% | 10,000 |
| Nov 22, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.34 | -5.22% | 21,514 |
| Nov 13, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.63 | -12.94% | 2,000 |
| Oct 16, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.28 | 4.84% | 612 |
| Sep 5, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 5.99 | -7.49% | 250 |
| Jul 29, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.48 | -19.27% | 150 |
| Jul 5, 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.02 | 3.24% | 365 |
| Jun 5, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 7.77 | -0.60% | 280 |
| Jun 4, 2024 | 8.24 | 8.24 | 8.22 | 8.22 | 7.82 | 1.48% | 3,200 |
| May 31, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.70 | -5.36% | 750 |
| May 15, 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.14 | 19.21% | 3,003 |
| Apr 22, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 6.83 | -11.43% | 100 |
| Mar 19, 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.62 | -0.34% | 6,827 |
| Mar 15, 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 7.65 | 6.76% | 500 |
| Jan 25, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.16 | 2.42% | 872 |
| Jan 16, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.00 | -3.63% | 1,000 |
| Jan 5, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.26 | -6.42% | 100 |
| Dec 15, 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 7.76 | 0.50% | 500 |
| Dec 7, 2023 | 8.21 | 8.21 | 8.21 | 8.21 | 7.72 | 18.01% | 350 |
| Nov 9, 2023 | 6.96 | 6.96 | 6.96 | 6.96 | 6.54 | 2.22% | 3,700 |
| Nov 8, 2023 | 6.81 | 6.81 | 6.81 | 6.81 | 6.40 | -20.50% | 200 |
| Aug 15, 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 7.88 | -6.14% | 1,800 |
| Aug 8, 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 8.39 | -6.54% | 710 |
| Jul 27, 2023 | 9.76 | 9.76 | 9.76 | 9.76 | 8.98 | 5.49% | 400 |
| Jul 12, 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 8.51 | 18.67% | 100 |
| Jun 13, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.17 | -1.45% | 260 |
| Jun 9, 2023 | 7.91 | 7.91 | 7.91 | 7.91 | 7.28 | 1.28% | 475 |
| Jun 5, 2023 | 7.81 | 7.81 | 7.81 | 7.81 | 7.19 | -12.08% | 200 |
| May 9, 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.18 | 4.96% | 9,863 |
| May 1, 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 7.79 | 0.69% | 165 |
| Apr 25, 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 7.74 | -1.98% | 1,400 |
| Mar 7, 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 7.80 | -1.66% | 1,000 |
| Mar 6, 2023 | 8.72 | 8.72 | 8.72 | 8.72 | 7.94 | 2.35% | 100 |