Husqvarna AB (publ) (STO:HUSQ.B)
Sweden · Delayed Price · Currency is SEK 51.16
-0.50 (-0.97%)
Sep 12, 2025, 4:41 PM CET
Husqvarna AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 51.52 | 51.88 | 50.96 | 51.18 | 51.18 | -0.93% | 162,823 |
| Sep 11, 2025 | 51.48 | 51.92 | 51.12 | 51.66 | 51.66 | - | 749,302 |
| Sep 10, 2025 | 52.06 | 52.28 | 51.40 | 51.66 | 51.66 | -0.77% | 494,673 |
| Sep 9, 2025 | 52.02 | 52.86 | 51.82 | 52.06 | 52.06 | 0.04% | 672,249 |
| Sep 8, 2025 | 52.50 | 52.74 | 51.68 | 52.04 | 52.04 | -0.72% | 782,634 |
| Sep 5, 2025 | 52.70 | 53.10 | 52.02 | 52.42 | 52.42 | -0.19% | 449,092 |
| Sep 4, 2025 | 52.52 | 52.60 | 51.56 | 52.52 | 52.52 | - | 658,239 |
| Sep 3, 2025 | 52.06 | 52.96 | 52.06 | 52.52 | 52.52 | 1.00% | 789,999 |
| Sep 2, 2025 | 52.82 | 53.20 | 51.86 | 52.00 | 52.00 | -1.52% | 609,972 |
| Sep 1, 2025 | 53.58 | 54.04 | 52.80 | 52.80 | 52.80 | -1.64% | 709,385 |
| Aug 29, 2025 | 54.58 | 54.76 | 53.68 | 53.68 | 53.68 | -1.72% | 675,786 |
| Aug 28, 2025 | 55.00 | 55.68 | 54.36 | 54.62 | 54.62 | -0.69% | 452,252 |
| Aug 27, 2025 | 55.02 | 55.46 | 54.78 | 55.00 | 55.00 | -0.36% | 597,814 |
| Aug 26, 2025 | 56.50 | 56.60 | 55.00 | 55.20 | 55.20 | -2.58% | 975,982 |
| Aug 25, 2025 | 57.70 | 57.70 | 56.34 | 56.66 | 56.66 | -1.97% | 577,470 |
| Aug 22, 2025 | 57.24 | 57.86 | 56.66 | 57.80 | 57.80 | 1.98% | 413,396 |
| Aug 21, 2025 | 57.26 | 57.44 | 56.60 | 56.68 | 56.68 | -1.12% | 458,837 |
| Aug 20, 2025 | 57.28 | 57.62 | 56.86 | 57.32 | 57.32 | -0.35% | 675,106 |
| Aug 19, 2025 | 56.00 | 57.66 | 56.00 | 57.52 | 57.52 | 2.82% | 671,398 |
| Aug 18, 2025 | 56.74 | 56.86 | 55.80 | 55.94 | 55.94 | -1.58% | 584,855 |
| Aug 15, 2025 | 56.44 | 57.54 | 56.44 | 56.84 | 56.84 | 1.25% | 912,561 |
| Aug 14, 2025 | 55.16 | 56.50 | 54.78 | 56.14 | 56.14 | 1.67% | 1,332,456 |
| Aug 13, 2025 | 54.90 | 55.24 | 54.36 | 55.22 | 55.22 | 0.77% | 535,316 |
| Aug 12, 2025 | 54.70 | 55.12 | 54.16 | 54.80 | 54.80 | 0.44% | 527,309 |
| Aug 11, 2025 | 55.36 | 55.58 | 54.44 | 54.56 | 54.56 | -1.41% | 720,574 |
| Aug 8, 2025 | 54.50 | 55.34 | 54.46 | 55.34 | 55.34 | 1.95% | 697,672 |
| Aug 7, 2025 | 53.32 | 54.66 | 53.32 | 54.28 | 54.28 | 1.92% | 785,725 |
| Aug 6, 2025 | 53.00 | 53.80 | 53.00 | 53.26 | 53.26 | 1.02% | 988,835 |
| Aug 5, 2025 | 51.56 | 52.94 | 51.42 | 52.72 | 52.72 | 2.25% | 974,558 |
| Aug 4, 2025 | 52.08 | 52.48 | 50.90 | 51.56 | 51.56 | -1.00% | 1,043,156 |
| Aug 1, 2025 | 52.66 | 52.94 | 51.68 | 52.08 | 52.08 | -2.18% | 912,049 |
| Jul 31, 2025 | 53.62 | 53.86 | 53.10 | 53.24 | 53.24 | -0.15% | 997,285 |
| Jul 30, 2025 | 55.00 | 55.00 | 53.32 | 53.32 | 53.32 | -6.98% | 1,005,954 |
| Jul 29, 2025 | 55.16 | 57.32 | 54.90 | 57.32 | 57.32 | 3.69% | 626,595 |
| Jul 28, 2025 | 56.72 | 56.80 | 54.86 | 55.28 | 55.28 | -1.64% | 1,087,692 |
| Jul 25, 2025 | 55.60 | 56.20 | 54.72 | 56.20 | 56.20 | 1.04% | 1,176,013 |
| Jul 24, 2025 | 54.98 | 55.66 | 54.58 | 55.62 | 55.62 | 1.83% | 1,076,881 |
| Jul 23, 2025 | 53.16 | 54.70 | 52.66 | 54.62 | 54.62 | 4.60% | 1,893,958 |
| Jul 22, 2025 | 51.52 | 52.32 | 50.76 | 52.22 | 52.22 | -0.99% | 1,826,177 |
| Jul 21, 2025 | 53.16 | 53.72 | 52.26 | 52.74 | 52.74 | -0.57% | 2,813,397 |
| Jul 18, 2025 | 58.16 | 58.28 | 51.90 | 53.04 | 53.04 | 0.15% | 3,973,717 |
| Jul 17, 2025 | 53.00 | 53.70 | 52.54 | 52.96 | 52.96 | -0.11% | 1,741,413 |
| Jul 16, 2025 | 53.00 | 53.94 | 52.76 | 53.02 | 53.02 | -0.60% | 1,455,342 |
| Jul 15, 2025 | 51.44 | 54.48 | 51.44 | 53.34 | 53.34 | 3.81% | 2,475,387 |
| Jul 14, 2025 | 50.74 | 51.70 | 50.48 | 51.38 | 51.38 | 0.08% | 987,459 |
| Jul 11, 2025 | 52.26 | 52.40 | 50.92 | 51.34 | 51.34 | -2.28% | 873,659 |
| Jul 10, 2025 | 51.00 | 52.54 | 50.82 | 52.54 | 52.54 | 3.38% | 1,584,983 |
| Jul 9, 2025 | 50.68 | 51.16 | 49.99 | 50.82 | 50.82 | 0.28% | 738,902 |
| Jul 8, 2025 | 50.26 | 50.68 | 49.64 | 50.68 | 50.68 | 0.64% | 1,063,054 |
| Jul 7, 2025 | 50.82 | 50.82 | 50.08 | 50.36 | 50.36 | -1.18% | 1,262,595 |