Husqvarna AB (publ) (STO:HUSQ.A)
Sweden · Delayed Price · Currency is SEK 47.85
-3.25 (-6.36%)
Oct 21, 2025, 5:29 PM CET
Husqvarna AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 48.25 | 48.25 | 45.80 | 47.40 | 47.40 | -7.24% | 96,175 |
| Oct 20, 2025 | 50.90 | 51.50 | 50.50 | 51.10 | 51.10 | 0.39% | 18,096 |
| Oct 17, 2025 | 50.60 | 50.90 | 49.30 | 50.90 | 50.90 | 1.39% | 10,789 |
| Oct 16, 2025 | 50.50 | 50.70 | 50.10 | 50.20 | 50.20 | -0.59% | 17,883 |
| Oct 15, 2025 | 48.85 | 50.60 | 48.85 | 50.50 | 50.50 | 3.91% | 6,809 |
| Oct 14, 2025 | 49.20 | 49.65 | 48.60 | 48.60 | 48.60 | -1.92% | 8,975 |
| Oct 13, 2025 | 49.05 | 49.80 | 49.00 | 49.55 | 49.55 | 0.51% | 13,134 |
| Oct 10, 2025 | 49.70 | 50.10 | 49.00 | 49.30 | 49.30 | -0.80% | 13,974 |
| Oct 9, 2025 | 50.50 | 50.60 | 49.70 | 49.70 | 49.70 | -1.19% | 10,890 |
| Oct 8, 2025 | 51.10 | 51.40 | 50.10 | 50.30 | 50.30 | -1.57% | 8,459 |
| Oct 7, 2025 | 51.90 | 52.00 | 51.10 | 51.10 | 51.10 | -1.54% | 10,091 |
| Oct 6, 2025 | 52.10 | 52.10 | 51.50 | 51.90 | 51.90 | -0.38% | 10,584 |
| Oct 3, 2025 | 52.50 | 52.80 | 51.70 | 52.10 | 52.10 | -0.19% | 4,518 |
| Oct 2, 2025 | 51.00 | 52.50 | 51.00 | 52.20 | 52.20 | 3.16% | 24,911 |
| Oct 1, 2025 | 49.95 | 50.80 | 49.95 | 50.60 | 50.60 | 0.40% | 8,627 |
| Sep 30, 2025 | 49.95 | 50.50 | 49.95 | 50.40 | 50.40 | 0.60% | 6,617 |
| Sep 29, 2025 | 49.50 | 50.20 | 49.50 | 50.10 | 50.10 | 1.21% | 12,264 |
| Sep 26, 2025 | 49.00 | 50.00 | 49.00 | 49.50 | 49.50 | 0.61% | 9,560 |
| Sep 25, 2025 | 48.65 | 49.25 | 48.40 | 49.20 | 49.20 | 1.03% | 6,568 |
| Sep 24, 2025 | 49.15 | 49.55 | 48.70 | 48.70 | 48.70 | -2.40% | 7,233 |
| Sep 23, 2025 | 49.00 | 50.40 | 48.45 | 49.90 | 49.90 | 1.32% | 16,853 |
| Sep 22, 2025 | 49.90 | 49.90 | 49.05 | 49.25 | 49.25 | -1.20% | 67,616 |
| Sep 19, 2025 | 50.50 | 50.50 | 49.55 | 49.85 | 49.85 | -1.48% | 17,507 |
| Sep 18, 2025 | 51.10 | 51.10 | 50.30 | 50.60 | 50.60 | 0.20% | 2,919 |
| Sep 17, 2025 | 50.00 | 50.70 | 50.00 | 50.50 | 50.50 | 0.60% | 13,203 |
| Sep 16, 2025 | 51.10 | 51.10 | 50.20 | 50.20 | 50.20 | -1.38% | 5,989 |
| Sep 15, 2025 | 52.00 | 52.00 | 50.90 | 50.90 | 50.90 | -0.20% | 9,505 |
| Sep 12, 2025 | 51.40 | 51.70 | 51.00 | 51.00 | 51.00 | -0.78% | 8,347 |
| Sep 11, 2025 | 51.40 | 51.80 | 51.20 | 51.40 | 51.40 | - | 16,094 |
| Sep 10, 2025 | 52.10 | 52.10 | 51.40 | 51.40 | 51.40 | -1.34% | 14,032 |
| Sep 9, 2025 | 52.10 | 52.80 | 51.80 | 52.10 | 52.10 | - | 17,415 |
| Sep 8, 2025 | 52.50 | 53.00 | 51.80 | 52.10 | 52.10 | -0.57% | 24,370 |
| Sep 5, 2025 | 52.80 | 53.00 | 52.00 | 52.40 | 52.40 | 1.16% | 7,045 |
| Sep 4, 2025 | 54.70 | 54.70 | 51.50 | 51.80 | 51.80 | -0.96% | 12,835 |
| Sep 3, 2025 | 52.00 | 53.00 | 52.00 | 52.30 | 52.30 | 0.58% | 8,856 |
| Sep 2, 2025 | 52.80 | 53.10 | 51.80 | 52.00 | 52.00 | -1.70% | 5,035 |
| Sep 1, 2025 | 53.70 | 54.00 | 52.90 | 52.90 | 52.90 | -1.49% | 9,946 |
| Aug 29, 2025 | 54.70 | 54.90 | 53.70 | 53.70 | 53.70 | -1.83% | 12,636 |
| Aug 28, 2025 | 54.80 | 55.60 | 54.30 | 54.70 | 54.70 | 0.37% | 7,978 |
| Aug 27, 2025 | 55.30 | 55.40 | 54.50 | 54.50 | 54.50 | -0.55% | 7,362 |
| Aug 26, 2025 | 56.60 | 56.60 | 54.80 | 54.80 | 54.80 | -2.49% | 11,718 |
| Aug 25, 2025 | 57.90 | 57.90 | 56.20 | 56.20 | 56.20 | -2.26% | 17,641 |
| Aug 22, 2025 | 57.00 | 57.70 | 56.60 | 57.50 | 57.50 | 2.31% | 10,371 |
| Aug 21, 2025 | 57.10 | 57.40 | 56.20 | 56.20 | 56.20 | -1.23% | 7,301 |
| Aug 20, 2025 | 57.00 | 57.50 | 56.90 | 56.90 | 56.90 | -0.52% | 13,809 |
| Aug 19, 2025 | 55.60 | 57.60 | 55.60 | 57.20 | 57.20 | 2.88% | 18,261 |
| Aug 18, 2025 | 56.60 | 56.80 | 55.60 | 55.60 | 55.60 | -1.59% | 14,729 |
| Aug 15, 2025 | 56.40 | 57.50 | 56.40 | 56.50 | 56.50 | 0.18% | 24,347 |
| Aug 14, 2025 | 55.30 | 56.40 | 55.00 | 56.40 | 56.40 | 2.55% | 20,565 |
| Aug 13, 2025 | 55.10 | 55.10 | 54.30 | 55.00 | 55.00 | - | 15,351 |