Husqvarna AB (publ) (STO:HUSQ.A)
Sweden · Delayed Price · Currency is SEK 53.10
+0.10 (0.19%)
Aug 6, 2025, 4:42 PM CET
Husqvarna AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 53.00 | 53.80 | 53.00 | 53.30 | 53.30 | 0.57% | 6,071 |
| Aug 5, 2025 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | 2.91% | 29,561 |
| Aug 4, 2025 | 52.00 | 52.50 | 51.00 | 51.50 | 51.50 | -1.90% | 11,606 |
| Aug 1, 2025 | 53.00 | 53.00 | 51.90 | 52.50 | 52.50 | -1.13% | 19,876 |
| Jul 31, 2025 | 53.70 | 53.80 | 53.10 | 53.10 | 53.10 | -0.75% | 4,075 |
| Jul 30, 2025 | 55.60 | 55.60 | 53.50 | 53.50 | 53.50 | -2.55% | 22,850 |
| Jul 29, 2025 | 54.80 | 55.70 | 54.80 | 54.90 | 54.90 | -0.54% | 10,813 |
| Jul 28, 2025 | 56.20 | 56.80 | 54.90 | 55.20 | 55.20 | -1.25% | 26,868 |
| Jul 25, 2025 | 55.70 | 55.90 | 54.80 | 55.90 | 55.90 | 0.54% | 13,499 |
| Jul 24, 2025 | 54.80 | 55.70 | 54.80 | 55.60 | 55.60 | 1.46% | 17,904 |
| Jul 23, 2025 | 52.50 | 54.80 | 52.50 | 54.80 | 54.80 | 4.78% | 25,237 |
| Jul 22, 2025 | 52.50 | 52.50 | 51.00 | 52.30 | 52.30 | -0.38% | 24,123 |
| Jul 21, 2025 | 53.10 | 53.50 | 52.30 | 52.50 | 52.50 | -1.13% | 16,522 |
| Jul 18, 2025 | 56.00 | 58.80 | 52.10 | 53.10 | 53.10 | 0.19% | 44,532 |
| Jul 17, 2025 | 54.30 | 54.30 | 52.60 | 53.00 | 53.00 | -0.56% | 22,383 |
| Jul 16, 2025 | 53.90 | 53.90 | 52.90 | 53.30 | 53.30 | -0.93% | 10,529 |
| Jul 15, 2025 | 52.50 | 54.50 | 51.70 | 53.80 | 53.80 | 2.48% | 19,171 |
| Jul 14, 2025 | 51.20 | 52.50 | 50.60 | 52.50 | 52.50 | 2.14% | 8,678 |
| Jul 11, 2025 | 52.20 | 52.60 | 51.10 | 51.40 | 51.40 | -1.91% | 17,896 |
| Jul 10, 2025 | 51.00 | 52.40 | 51.00 | 52.40 | 52.40 | 3.15% | 14,472 |
| Jul 9, 2025 | 50.50 | 51.10 | 50.00 | 50.80 | 50.80 | 0.59% | 9,444 |
| Jul 8, 2025 | 50.60 | 50.60 | 49.65 | 50.50 | 50.50 | 0.60% | 14,448 |
| Jul 7, 2025 | 51.10 | 51.10 | 50.10 | 50.20 | 50.20 | -1.57% | 14,094 |
| Jul 4, 2025 | 52.20 | 52.20 | 50.60 | 51.00 | 51.00 | -0.58% | 10,010 |
| Jul 3, 2025 | 50.50 | 52.00 | 50.50 | 51.30 | 51.30 | 1.79% | 12,543 |
| Jul 2, 2025 | 49.70 | 50.40 | 49.60 | 50.40 | 50.40 | 2.02% | 15,169 |
| Jul 1, 2025 | 50.00 | 50.00 | 49.00 | 49.40 | 49.40 | -1.00% | 6,838 |
| Jun 30, 2025 | 50.80 | 51.10 | 49.60 | 49.90 | 49.90 | -1.19% | 22,643 |
| Jun 27, 2025 | 49.05 | 50.60 | 49.05 | 50.50 | 50.50 | 3.48% | 19,370 |
| Jun 26, 2025 | 50.90 | 50.90 | 48.65 | 48.80 | 48.80 | -0.31% | 4,149 |
| Jun 25, 2025 | 49.35 | 49.65 | 48.60 | 48.95 | 48.95 | -0.20% | 13,707 |
| Jun 24, 2025 | 49.20 | 49.85 | 48.65 | 49.05 | 49.05 | 1.34% | 9,061 |
| Jun 23, 2025 | 49.40 | 49.40 | 48.15 | 48.40 | 48.40 | -2.02% | 8,340 |
| Jun 19, 2025 | 47.65 | 49.40 | 47.65 | 49.40 | 49.40 | 3.02% | 22,953 |
| Jun 18, 2025 | 48.15 | 48.30 | 47.80 | 47.95 | 47.95 | -0.42% | 12,543 |
| Jun 17, 2025 | 48.40 | 48.85 | 48.15 | 48.15 | 48.15 | -1.03% | 7,142 |
| Jun 16, 2025 | 48.65 | 49.00 | 48.35 | 48.65 | 48.65 | - | 23,274 |
| Jun 13, 2025 | 48.90 | 49.05 | 48.40 | 48.65 | 48.65 | -0.82% | 54,795 |
| Jun 12, 2025 | 49.60 | 49.70 | 48.80 | 49.05 | 49.05 | -1.90% | 60,054 |
| Jun 11, 2025 | 50.20 | 50.60 | 49.35 | 50.00 | 50.00 | -0.40% | 97,511 |
| Jun 10, 2025 | 49.70 | 50.40 | 49.55 | 50.20 | 50.20 | 1.31% | 16,552 |
| Jun 9, 2025 | 49.05 | 49.80 | 49.00 | 49.55 | 49.55 | 1.54% | 10,331 |
| Jun 5, 2025 | 49.50 | 49.50 | 48.30 | 48.80 | 48.80 | -0.31% | 16,547 |
| Jun 4, 2025 | 47.75 | 49.20 | 47.75 | 48.95 | 48.95 | 3.27% | 18,711 |
| Jun 3, 2025 | 47.80 | 48.00 | 46.90 | 47.40 | 47.40 | -0.32% | 33,183 |
| Jun 2, 2025 | 49.00 | 49.00 | 47.45 | 47.55 | 47.55 | -1.96% | 22,390 |
| May 30, 2025 | 49.20 | 49.50 | 48.45 | 48.50 | 48.50 | -1.12% | 39,120 |
| May 28, 2025 | 49.00 | 49.25 | 48.60 | 49.05 | 49.05 | 0.82% | 16,128 |
| May 27, 2025 | 51.00 | 51.00 | 47.50 | 48.65 | 48.65 | 2.53% | 30,286 |
| May 26, 2025 | 47.75 | 48.00 | 47.45 | 47.45 | 47.45 | 1.39% | 17,251 |