Husqvarna AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	43.38	43.38	42.66	42.79	-	-1.41%	410,748
May 29, 2026	42.03	43.48	41.80	43.40	43.40	2.97%	1,690,011
May 28, 2026	42.93	42.93	41.63	42.15	42.15	-1.82%	987,570
May 27, 2026	43.33	43.49	42.92	42.93	42.93	-1.26%	863,166
May 26, 2026	44.44	44.44	43.25	43.48	43.48	-1.87%	592,889
May 25, 2026	43.20	44.43	43.20	44.31	44.31	2.64%	643,946
May 22, 2026	42.35	43.17	42.35	43.17	43.17	1.74%	934,951
May 21, 2026	42.75	42.80	41.92	42.43	42.43	-0.73%	1,397,907
May 20, 2026	42.86	43.07	41.97	42.74	42.74	0.33%	966,715
May 19, 2026	42.43	43.57	42.40	42.60	42.60	0.40%	995,830
May 18, 2026	43.00	43.00	41.34	42.43	42.43	-1.42%	1,689,936
May 15, 2026	44.50	44.73	43.04	43.04	43.04	-2.56%	1,420,320
May 13, 2026	43.96	44.20	43.56	44.17	44.17	0.48%	463,284
May 12, 2026	44.20	44.69	43.71	43.96	43.96	-1.55%	650,191
May 11, 2026	44.68	45.22	44.21	44.65	44.65	-0.58%	678,728
May 8, 2026	44.22	44.97	44.03	44.91	44.91	1.72%	810,754
May 7, 2026	44.52	45.69	44.15	44.15	44.15	-0.52%	1,756,168
May 6, 2026	42.60	44.44	42.54	44.38	44.38	4.47%	1,617,916
May 5, 2026	43.20	43.64	42.48	42.48	42.48	-1.35%	1,293,088
May 4, 2026	44.20	44.20	43.06	43.06	43.06	-2.14%	997,232
Apr 30, 2026	43.20	44.00	43.20	44.00	44.00	0.89%	1,174,644
Apr 29, 2026	44.19	44.64	43.57	43.61	43.61	-0.86%	1,465,026
Apr 28, 2026	44.48	44.56	43.55	43.99	43.99	-1.28%	3,331,151
Apr 27, 2026	44.86	45.62	44.25	44.56	44.56	-0.65%	2,563,469
Apr 24, 2026	45.40	45.83	44.19	44.85	44.85	-1.52%	2,508,196
Apr 23, 2026	43.90	45.96	43.13	45.54	45.54	14.62%	5,705,020
Apr 22, 2026	40.52	40.52	39.73	39.73	39.73	-1.68%	1,577,904
Apr 21, 2026	40.75	41.12	40.41	40.41	40.41	-0.83%	650,202
Apr 20, 2026	41.06	41.29	40.57	40.75	40.75	-2.35%	1,100,801
Apr 17, 2026	40.92	42.09	40.79	41.73	41.73	1.95%	1,496,995
Apr 16, 2026	41.32	41.69	41.16	41.43	40.93	0.39%	651,402
Apr 15, 2026	41.20	42.13	41.20	41.27	40.77	2.20%	1,529,916
Apr 14, 2026	39.86	40.73	39.69	40.38	39.89	2.07%	956,367
Apr 13, 2026	40.08	40.08	39.56	39.56	39.08	-2.03%	943,724
Apr 10, 2026	39.07	40.44	39.07	40.38	39.89	3.51%	1,787,261
Apr 9, 2026	38.98	39.08	38.52	39.01	38.54	-0.03%	1,196,992
Apr 8, 2026	39.16	39.29	38.69	39.02	38.55	4.33%	1,863,349
Apr 7, 2026	38.17	38.47	36.91	37.40	36.95	0.43%	1,450,856
Apr 2, 2026	37.13	37.61	37.09	37.24	36.79	-1.97%	631,092
Apr 1, 2026	38.20	38.20	37.41	37.99	37.53	2.59%	890,449
Mar 31, 2026	37.06	37.53	36.89	37.03	36.58	0.65%	1,632,169
Mar 30, 2026	36.97	37.27	36.22	36.79	36.35	-0.51%	1,030,836
Mar 27, 2026	36.87	37.24	36.55	36.98	36.53	-0.35%	682,457
Mar 26, 2026	36.84	37.57	36.75	37.11	36.66	0.03%	1,594,237
Mar 25, 2026	36.98	37.25	36.66	37.10	36.65	1.06%	1,276,513
Mar 24, 2026	36.20	36.83	35.89	36.71	36.27	1.52%	1,155,561
Mar 23, 2026	34.31	36.50	34.19	36.16	35.72	2.90%	1,272,554
Mar 20, 2026	36.11	36.25	35.06	35.14	34.72	-1.65%	939,493
Mar 19, 2026	36.65	36.89	35.72	35.73	35.30	-3.41%	1,156,677
Mar 18, 2026	37.28	37.67	36.80	36.99	36.54	0.03%	1,345,682