Husqvarna AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	44.68	44.79	44.23	44.26	-	-1.45%	19,644
May 8, 2026	44.22	44.97	44.03	44.91	44.91	1.72%	806,351
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%	1,576,463
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%	1,446,016
Apr 28, 2026	44.48	44.56	43.55	43.99	43.99	-1.28%	2,813,322
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	0.72%	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
Mar 17, 2026	37.40	37.53	36.98	36.98	36.53	-1.18%	1,111,087
Mar 16, 2026	37.82	38.00	37.32	37.42	36.97	-0.40%	946,435
Mar 13, 2026	38.20	38.28	37.40	37.57	37.12	-2.31%	2,188,861
Mar 12, 2026	39.80	40.09	37.90	38.46	38.00	-3.22%	2,049,762
Mar 11, 2026	40.40	40.40	39.62	39.74	39.26	-1.78%	1,134,073
Mar 10, 2026	40.20	40.69	39.93	40.46	39.97	3.00%	1,324,632
Mar 9, 2026	39.80	40.05	39.20	39.28	38.81	-4.27%	1,501,650
Mar 6, 2026	41.59	41.65	40.52	41.03	40.53	-0.05%	1,121,260
Mar 5, 2026	41.18	41.62	40.48	41.05	40.55	-0.17%	994,711
Mar 4, 2026	40.46	41.70	40.12	41.12	40.62	3.52%	1,232,526
Mar 3, 2026	41.84	41.84	39.50	39.72	39.24	-5.09%	1,721,884
Mar 2, 2026	42.42	42.82	41.70	41.85	41.34	-3.79%	1,204,947
Feb 27, 2026	43.18	43.64	42.87	43.50	42.98	0.16%	1,511,498
Feb 26, 2026	43.31	43.59	42.92	43.43	42.91	0.28%	668,738