Husqvarna AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	39.86	40.73	39.69	40.38	40.38	2.07%	956,367
Apr 13, 2026	40.08	40.08	39.56	39.56	39.56	-2.03%	943,724
Apr 10, 2026	39.07	40.44	39.07	40.38	40.38	3.51%	1,787,261
Apr 9, 2026	38.98	39.08	38.52	39.01	39.01	-0.03%	1,196,992
Apr 8, 2026	39.16	39.29	38.69	39.02	39.02	4.33%	1,783,847
Apr 7, 2026	38.17	38.47	36.91	37.40	37.40	0.43%	1,445,171
Apr 2, 2026	37.13	37.61	37.09	37.24	37.24	-1.97%	631,092
Apr 1, 2026	38.20	38.20	37.41	37.99	37.99	2.59%	890,449
Mar 31, 2026	37.06	37.53	36.89	37.03	37.03	0.65%	1,632,169
Mar 30, 2026	36.97	37.27	36.22	36.79	36.79	-0.51%	1,002,519
Mar 27, 2026	36.87	37.24	36.55	36.98	36.98	-0.35%	677,055
Mar 26, 2026	36.84	37.57	36.75	37.11	37.11	0.03%	1,594,237
Mar 25, 2026	36.98	37.25	36.66	37.10	37.10	1.06%	1,276,513
Mar 24, 2026	36.20	36.83	35.89	36.71	36.71	1.52%	1,155,561
Mar 23, 2026	34.31	36.50	34.19	36.16	36.16	2.90%	1,272,554
Mar 20, 2026	36.11	36.25	35.06	35.14	35.14	-1.65%	939,493
Mar 19, 2026	36.65	36.89	35.72	35.73	35.73	-3.41%	1,156,677
Mar 18, 2026	37.28	37.67	36.80	36.99	36.99	0.03%	1,345,682
Mar 17, 2026	37.40	37.53	36.98	36.98	36.98	-1.18%	1,111,087
Mar 16, 2026	37.82	38.00	37.32	37.42	37.42	-0.40%	946,435
Mar 13, 2026	38.20	38.28	37.40	37.57	37.57	-2.31%	2,188,861
Mar 12, 2026	39.80	40.09	37.90	38.46	38.46	-3.22%	2,049,762
Mar 11, 2026	40.40	40.40	39.62	39.74	39.74	-1.78%	1,134,073
Mar 10, 2026	40.20	40.69	39.93	40.46	40.46	3.00%	1,324,632
Mar 9, 2026	39.80	40.05	39.20	39.28	39.28	-4.27%	1,501,650
Mar 6, 2026	41.59	41.65	40.52	41.03	41.03	-0.05%	1,121,260
Mar 5, 2026	41.18	41.62	40.48	41.05	41.05	-0.17%	994,711
Mar 4, 2026	40.46	41.70	40.12	41.12	41.12	3.52%	1,232,526
Mar 3, 2026	41.84	41.84	39.50	39.72	39.72	-5.09%	1,721,884
Mar 2, 2026	42.42	42.82	41.70	41.85	41.85	-3.79%	1,204,947
Feb 27, 2026	43.18	43.64	42.87	43.50	43.50	0.16%	1,511,498
Feb 26, 2026	43.31	43.59	42.92	43.43	43.43	0.28%	668,738
Feb 25, 2026	43.56	43.98	43.26	43.31	43.31	-0.67%	916,261
Feb 24, 2026	43.00	44.29	42.95	43.60	43.60	1.40%	621,867
Feb 23, 2026	43.80	43.99	43.00	43.00	43.00	-1.53%	547,226
Feb 20, 2026	44.09	44.50	43.50	43.67	43.67	-0.23%	1,248,093
Feb 19, 2026	43.95	44.22	43.77	43.77	43.77	-0.45%	546,441
Feb 18, 2026	44.61	44.63	43.90	43.97	43.97	-1.92%	841,028
Feb 17, 2026	44.55	44.99	44.34	44.83	44.83	0.63%	512,259
Feb 16, 2026	44.84	45.09	44.20	44.55	44.55	-0.31%	620,025
Feb 13, 2026	45.00	45.20	44.20	44.69	44.69	-1.24%	1,400,148
Feb 12, 2026	45.58	46.32	45.21	45.25	45.25	-0.18%	1,032,129
Feb 11, 2026	45.40	46.07	44.97	45.33	45.33	-0.85%	869,868
Feb 10, 2026	44.54	45.87	44.49	45.72	45.72	3.58%	1,138,674
Feb 9, 2026	44.17	44.73	43.83	44.14	44.14	-0.07%	613,223
Feb 6, 2026	43.62	44.33	43.04	44.17	44.17	1.33%	1,163,999
Feb 5, 2026	43.32	43.75	42.46	43.59	43.59	1.99%	1,871,359
Feb 4, 2026	44.44	44.50	40.62	42.74	42.74	-8.38%	8,889,377
Feb 3, 2026	46.01	46.69	45.75	46.65	46.65	1.39%	1,004,245
Feb 2, 2026	45.44	46.32	45.03	46.01	46.01	0.83%	751,159