Husqvarna AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	38.40	38.62	37.97	38.05	38.05	-1.40%	889,834
Sep 1, 2026	38.11	38.87	38.02	38.59	38.59	1.29%	1,074,043
Aug 31, 2026	37.90	38.46	37.76	38.10	38.10	0.32%	1,004,798
Aug 28, 2026	37.34	38.14	37.29	37.98	37.98	1.71%	942,969
Aug 27, 2026	37.69	37.69	37.18	37.34	37.34	-0.88%	739,096
Aug 26, 2026	37.44	37.82	37.17	37.67	37.67	0.61%	806,843
Aug 25, 2026	36.70	37.96	36.70	37.44	37.44	1.74%	1,118,880
Aug 24, 2026	37.56	37.56	36.80	36.80	36.80	-2.31%	950,058
Aug 21, 2026	37.00	37.67	36.95	37.67	37.67	1.89%	928,901
Aug 20, 2026	37.04	37.51	36.70	36.97	36.97	-0.19%	936,191
Aug 19, 2026	37.10	37.35	36.95	37.04	37.04	-0.16%	668,583
Aug 18, 2026	37.54	38.03	37.10	37.10	37.10	-1.67%	1,195,930
Aug 17, 2026	38.50	38.50	37.62	37.73	37.73	-2.18%	575,204
Aug 14, 2026	38.50	38.79	38.41	38.57	38.57	0.18%	446,202
Aug 13, 2026	38.76	39.18	38.50	38.50	38.50	-1.03%	798,031
Aug 12, 2026	39.06	39.33	38.71	38.90	38.90	-1.02%	463,102
Aug 11, 2026	39.50	39.57	38.70	39.30	39.30	0.05%	635,383
Aug 10, 2026	40.00	40.00	38.91	39.28	39.28	-1.55%	775,283
Aug 7, 2026	39.87	40.13	39.61	39.90	39.90	-0.20%	569,514
Aug 6, 2026	40.59	40.98	39.98	39.98	39.98	-1.21%	628,011
Aug 5, 2026	40.10	40.89	40.03	40.47	40.47	1.17%	1,319,204
Aug 4, 2026	39.90	40.09	39.36	40.00	40.00	1.04%	874,855
Aug 3, 2026	38.76	40.08	38.54	39.59	39.59	2.01%	1,126,147
Jul 31, 2026	38.75	39.11	38.42	38.81	38.81	0.15%	1,031,526
Jul 30, 2026	39.21	39.28	38.51	38.75	38.75	-0.97%	752,978
Jul 29, 2026	39.66	40.47	38.86	39.13	39.13	-0.56%	1,535,205
Jul 28, 2026	38.01	39.45	37.94	39.35	39.35	4.18%	1,402,321
Jul 27, 2026	37.51	38.00	37.51	37.77	37.77	1.72%	1,319,159
Jul 24, 2026	36.75	37.24	36.72	37.13	37.13	1.34%	476,012
Jul 23, 2026	36.39	37.24	36.16	36.64	36.64	0.80%	1,081,485
Jul 22, 2026	35.50	36.35	35.24	36.35	36.35	2.14%	1,144,506
Jul 21, 2026	36.63	36.76	35.02	35.59	35.59	-2.84%	1,590,389
Jul 20, 2026	36.23	36.98	35.94	36.63	36.63	0.36%	1,294,355
Jul 17, 2026	35.50	37.79	35.50	36.50	36.50	-2.61%	3,195,319
Jul 16, 2026	37.00	38.52	36.85	37.48	37.48	1.46%	2,369,497
Jul 15, 2026	36.50	37.16	36.22	36.94	36.94	1.71%	1,585,794
Jul 14, 2026	35.40	36.47	35.31	36.32	36.32	1.71%	1,552,520
Jul 13, 2026	35.20	35.71	35.20	35.71	35.71	0.22%	950,705
Jul 10, 2026	35.30	35.78	35.10	35.63	35.63	0.99%	674,054
Jul 9, 2026	35.30	35.36	34.97	35.28	35.28	0.80%	910,683
Jul 8, 2026	36.74	36.74	35.00	35.00	35.00	-4.74%	1,522,729
Jul 7, 2026	36.99	37.37	36.69	36.74	36.74	-0.60%	1,029,619
Jul 6, 2026	37.27	37.55	36.94	36.96	36.96	-0.83%	615,815
Jul 3, 2026	36.57	37.52	36.57	37.27	37.27	2.50%	934,238
Jul 2, 2026	36.50	36.85	36.26	36.36	36.36	0.28%	1,417,905
Jul 1, 2026	37.60	37.69	36.21	36.26	36.26	-3.97%	3,231,390
Jun 30, 2026	37.70	38.15	37.26	37.76	37.76	0.75%	1,825,006
Jun 29, 2026	38.00	38.53	37.29	37.48	37.48	-1.00%	1,478,490
Jun 26, 2026	37.98	38.46	37.52	37.86	37.86	0.32%	1,248,356
Jun 25, 2026	37.70	38.05	37.32	37.74	37.74	1.10%	1,894,720