Husqvarna AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	40.46	41.70	40.12	41.12	41.12	3.52%	1,230,160
Mar 3, 2026	41.84	41.84	39.50	39.72	39.72	-5.09%	1,721,884
Mar 2, 2026	42.42	42.82	41.70	41.85	41.85	-3.79%	1,204,947
Feb 27, 2026	43.18	43.64	42.87	43.50	43.50	0.16%	1,511,498
Feb 26, 2026	43.31	43.59	42.92	43.43	43.43	0.28%	668,738
Feb 25, 2026	43.56	43.98	43.26	43.31	43.31	-0.67%	916,261
Feb 24, 2026	43.00	44.29	42.95	43.60	43.60	1.40%	621,867
Feb 23, 2026	43.80	43.99	43.00	43.00	43.00	-1.53%	547,226
Feb 20, 2026	44.09	44.50	43.50	43.67	43.67	-0.23%	1,248,093
Feb 19, 2026	43.95	44.22	43.77	43.77	43.77	-0.45%	546,441
Feb 18, 2026	44.61	44.63	43.90	43.97	43.97	-1.92%	841,028
Feb 17, 2026	44.55	44.99	44.34	44.83	44.83	0.63%	512,259
Feb 16, 2026	44.84	45.09	44.20	44.55	44.55	-0.31%	620,025
Feb 13, 2026	45.00	45.20	44.20	44.69	44.69	-1.24%	1,400,148
Feb 12, 2026	45.58	46.32	45.21	45.25	45.25	-0.18%	1,032,129
Feb 11, 2026	45.40	46.07	44.97	45.33	45.33	-0.85%	869,868
Feb 10, 2026	44.54	45.87	44.49	45.72	45.72	3.58%	1,138,674
Feb 9, 2026	44.17	44.73	43.83	44.14	44.14	-0.07%	613,223
Feb 6, 2026	43.62	44.33	43.04	44.17	44.17	1.33%	1,163,999
Feb 5, 2026	43.32	43.75	42.46	43.59	43.59	1.99%	1,871,359
Feb 4, 2026	44.44	44.50	40.62	42.74	42.74	-8.38%	8,889,377
Feb 3, 2026	46.01	46.69	45.75	46.65	46.65	1.39%	1,004,245
Feb 2, 2026	45.44	46.32	45.03	46.01	46.01	0.83%	751,159
Jan 30, 2026	45.00	45.76	44.99	45.63	45.63	1.92%	1,213,263
Jan 29, 2026	45.39	45.45	44.35	44.77	44.77	-1.39%	1,097,009
Jan 28, 2026	45.46	45.75	44.39	45.40	45.40	-0.18%	875,445
Jan 27, 2026	45.92	46.18	45.16	45.48	45.48	-0.20%	438,881
Jan 26, 2026	45.85	45.91	45.16	45.57	45.57	-0.93%	609,376
Jan 23, 2026	46.57	46.78	45.52	46.00	46.00	-1.18%	403,107
Jan 22, 2026	46.11	47.20	46.00	46.55	46.55	2.69%	1,097,838
Jan 21, 2026	44.31	45.47	44.07	45.33	45.33	3.45%	812,470
Jan 20, 2026	44.50	44.51	43.64	43.82	43.82	-1.97%	529,858
Jan 19, 2026	46.58	46.96	44.69	44.70	44.70	-6.89%	1,370,960
Jan 16, 2026	48.14	48.14	47.51	48.01	48.01	-0.27%	791,269
Jan 15, 2026	46.67	48.48	46.67	48.14	48.14	3.71%	1,080,897
Jan 14, 2026	46.12	46.66	45.51	46.42	46.42	0.65%	736,523
Jan 13, 2026	46.38	46.58	45.71	46.12	46.12	-0.32%	430,784
Jan 12, 2026	47.00	47.00	46.12	46.27	46.27	-1.62%	423,693
Jan 9, 2026	46.20	47.47	46.09	47.03	47.03	1.80%	873,900
Jan 8, 2026	47.00	47.00	45.81	46.20	46.20	-1.70%	925,419
Jan 7, 2026	46.70	47.11	46.08	47.00	47.00	2.55%	1,170,488
Jan 5, 2026	46.56	47.37	45.83	45.83	45.83	-1.57%	486,008
Jan 2, 2026	46.50	46.56	45.59	46.56	46.56	0.11%	727,535
Dec 30, 2025	46.45	46.70	46.17	46.51	46.51	0.04%	511,635
Dec 29, 2025	45.38	46.66	45.38	46.49	46.49	2.45%	618,669
Dec 23, 2025	45.49	45.69	45.17	45.38	45.38	-0.15%	509,258
Dec 22, 2025	45.20	45.70	45.01	45.45	45.45	0.40%	379,573
Dec 19, 2025	45.82	45.98	45.00	45.27	45.27	-1.82%	1,337,468
Dec 18, 2025	46.00	46.20	45.52	46.11	46.11	0.07%	607,947
Dec 17, 2025	46.72	46.84	46.01	46.08	46.08	-1.77%	729,588