Husqvarna AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	31.59	32.62	31.59	32.55	32.55	2.36%	893,105
Oct 30, 2026	32.11	32.14	31.74	31.80	31.80	-0.72%	533,531
Oct 29, 2026	31.69	32.22	31.51	32.03	32.03	1.07%	779,074
Oct 28, 2026	32.25	32.26	31.61	31.69	31.69	-1.43%	2,036,930
Oct 27, 2026	32.61	32.65	32.02	32.15	32.15	-1.41%	905,359
Oct 26, 2026	33.24	33.50	32.60	32.61	32.61	-1.90%	1,209,328
Oct 23, 2026	31.84	33.31	31.58	33.24	33.24	5.52%	3,392,270
Oct 22, 2026	31.00	31.57	30.66	31.50	31.50	-	2,927,473
Oct 21, 2026	31.50	32.54	31.20	31.50	31.50	-10.13%	5,376,923
Oct 20, 2026	34.75	35.13	34.11	35.05	35.05	0.60%	1,321,215
Oct 19, 2026	34.58	34.84	34.26	34.84	34.84	-0.34%	1,209,350
Oct 16, 2026	35.20	35.93	35.05	35.71	34.96	1.94%	1,063,993
Oct 15, 2026	34.96	35.26	34.31	35.03	34.29	0.20%	1,602,576
Oct 14, 2026	34.20	35.03	34.11	34.96	34.23	3.46%	1,139,594
Oct 13, 2026	33.69	34.12	33.64	33.79	33.08	0.24%	1,385,185
Oct 12, 2026	34.19	34.29	33.66	33.71	33.00	-1.40%	887,896
Oct 9, 2026	34.08	34.80	34.05	34.19	33.47	0.80%	952,006
Oct 8, 2026	34.17	34.25	33.86	33.92	33.21	-1.71%	1,888,632
Oct 7, 2026	34.56	35.41	34.41	34.51	33.79	-1.29%	1,019,063
Oct 6, 2026	34.67	35.16	34.65	34.96	34.23	0.84%	737,463
Oct 5, 2026	34.73	34.99	34.46	34.67	33.94	-0.20%	995,967
Oct 2, 2026	35.03	35.27	34.70	34.74	34.01	1.37%	868,229
Oct 1, 2026	34.80	35.15	34.25	34.27	33.55	-1.83%	1,065,238
Sep 30, 2026	35.00	35.25	34.82	34.91	34.18	0.78%	997,610
Sep 29, 2026	34.99	35.36	34.64	34.64	33.91	-0.80%	725,550
Sep 28, 2026	35.19	35.50	34.62	34.92	34.19	-0.23%	1,115,278
Sep 25, 2026	34.25	35.00	34.17	35.00	34.26	3.06%	1,217,261
Sep 24, 2026	34.50	34.61	33.96	33.96	33.25	-1.91%	2,156,917
Sep 23, 2026	34.97	35.00	34.54	34.62	33.89	-0.23%	1,001,007
Sep 22, 2026	34.48	34.97	34.22	34.70	33.97	0.64%	1,992,938
Sep 21, 2026	34.63	35.04	34.44	34.48	33.76	-0.43%	1,734,508
Sep 18, 2026	36.10	36.10	34.54	34.63	33.90	-4.47%	4,030,028
Sep 17, 2026	36.45	36.85	36.11	36.25	35.49	-0.36%	932,968
Sep 16, 2026	36.09	36.56	36.03	36.38	35.62	0.75%	1,065,820
Sep 15, 2026	36.61	36.66	35.90	36.11	35.35	-1.47%	1,661,027
Sep 14, 2026	37.22	37.40	36.42	36.65	35.88	-1.32%	1,043,310
Sep 11, 2026	37.18	37.50	36.82	37.14	36.36	0.03%	2,326,303
Sep 10, 2026	38.19	38.24	37.04	37.13	36.35	-2.26%	1,024,389
Sep 9, 2026	38.40	38.49	37.63	37.99	37.19	-2.94%	1,796,895
Sep 8, 2026	38.71	39.14	38.01	39.14	38.32	0.80%	671,001
Sep 7, 2026	38.89	39.24	38.79	38.83	38.01	-0.41%	665,376
Sep 4, 2026	38.70	39.24	38.47	38.99	38.17	0.98%	799,159
Sep 3, 2026	38.05	38.92	37.90	38.61	37.80	1.47%	808,406
Sep 2, 2026	38.40	38.62	37.97	38.05	37.25	-1.40%	910,878
Sep 1, 2026	38.11	38.87	38.02	38.59	37.78	1.29%	1,074,043
Aug 31, 2026	37.90	38.46	37.76	38.10	37.30	0.32%	1,004,798
Aug 28, 2026	37.34	38.14	37.29	37.98	37.18	1.71%	942,969
Aug 27, 2026	37.69	37.69	37.18	37.34	36.56	-0.88%	739,096
Aug 26, 2026	37.44	37.82	37.17	37.67	36.88	0.61%	806,843
Aug 25, 2026	36.70	37.96	36.70	37.44	36.65	1.74%	1,118,880