Husqvarna AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	611,017
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%	1,862,051
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%	1,094,049
Jan 28, 2026	45.46	45.75	44.39	45.40	45.40	-0.18%	836,922
Jan 27, 2026	45.92	46.18	45.16	45.48	45.48	-0.20%	431,161
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%	529,794
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%	779,515
Jan 15, 2026	46.67	48.48	46.67	48.14	48.14	3.71%	992,315
Jan 14, 2026	46.12	46.66	45.51	46.42	46.42	0.65%	708,878
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%	921,519
Jan 7, 2026	46.70	47.11	46.08	47.00	47.00	2.55%	1,166,902
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%	478,980
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%	1,336,238
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
Dec 16, 2025	46.90	47.21	46.50	46.91	46.91	0.02%	515,843
Dec 15, 2025	47.53	47.86	46.83	46.90	46.90	-1.62%	672,417
Dec 12, 2025	47.00	48.75	46.81	47.67	47.67	1.38%	1,228,350
Dec 11, 2025	45.66	47.02	45.45	47.02	47.02	3.32%	1,143,418
Dec 10, 2025	46.05	46.06	44.69	45.51	45.51	-1.17%	1,930,154
Dec 9, 2025	45.79	46.70	45.61	46.05	46.05	0.57%	1,169,436
Dec 8, 2025	46.00	46.12	45.52	45.79	45.79	-0.67%	821,184
Dec 5, 2025	45.77	46.50	45.73	46.10	46.10	0.72%	1,184,867
Dec 4, 2025	44.80	45.85	44.75	45.77	45.77	2.46%	620,109
Dec 3, 2025	44.80	45.01	44.38	44.67	44.67	-0.31%	436,422
Dec 2, 2025	45.31	45.39	44.58	44.81	44.81	-0.82%	423,885
Dec 1, 2025	45.00	45.29	44.65	45.18	45.18	0.18%	846,076
Nov 28, 2025	45.20	45.51	44.96	45.10	45.10	-0.22%	1,281,135
Nov 27, 2025	44.60	45.20	44.60	45.20	45.20	1.50%	445,380
Nov 26, 2025	44.97	45.10	44.12	44.53	44.53	-0.96%	840,606
Nov 25, 2025	44.30	45.09	43.78	44.96	44.96	1.47%	503,391