Husqvarna AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	44.17	44.74	43.85	44.31	44.31	0.73%	787,785
Nov 21, 2025	43.50	44.07	43.15	43.99	43.99	1.06%	789,386
Nov 20, 2025	44.97	44.97	43.50	43.53	43.53	-2.11%	809,351
Nov 19, 2025	42.74	44.89	42.74	44.47	44.47	4.41%	1,702,703
Nov 18, 2025	43.36	43.36	42.43	42.59	42.59	-1.98%	1,137,562
Nov 17, 2025	44.35	44.42	43.40	43.45	43.45	-2.12%	520,605
Nov 14, 2025	45.25	45.25	44.00	44.39	44.39	-2.16%	734,946
Nov 13, 2025	45.68	45.68	45.28	45.37	45.37	-0.24%	587,929
Nov 12, 2025	45.65	45.71	45.01	45.48	45.48	0.02%	1,001,435
Nov 11, 2025	45.08	45.73	45.06	45.47	45.47	0.87%	881,909
Nov 10, 2025	44.64	45.11	44.44	45.08	45.08	2.01%	842,075
Nov 7, 2025	44.31	44.58	43.66	44.19	44.19	-0.27%	997,485
Nov 6, 2025	44.52	45.52	43.88	44.31	44.31	-0.58%	2,079,539
Nov 5, 2025	43.98	44.66	43.82	44.57	44.57	0.81%	693,790
Nov 4, 2025	44.70	44.74	43.90	44.21	44.21	-1.34%	1,489,507