Husqvarna AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	39.87	40.02	39.61	39.83	-	-0.38%	92,642
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
Jun 24, 2026	36.47	37.53	36.35	37.33	37.33	2.41%	1,709,331
Jun 23, 2026	37.15	37.78	36.22	36.45	36.45	-5.13%	1,945,355
Jun 22, 2026	38.59	38.63	38.10	38.42	38.42	-1.13%	880,431
Jun 18, 2026	38.80	38.88	37.80	38.86	38.86	0.49%	2,175,405
Jun 17, 2026	40.06	40.07	38.20	38.67	38.67	-4.59%	1,843,576
Jun 16, 2026	41.67	41.70	40.35	40.53	40.53	-2.76%	1,650,886
Jun 15, 2026	42.37	42.80	41.53	41.68	41.68	0.90%	984,848
Jun 12, 2026	41.00	41.77	40.50	41.31	41.31	2.56%	1,282,169
Jun 11, 2026	40.40	40.61	39.94	40.28	40.28	-0.30%	614,230
Jun 10, 2026	41.34	41.34	40.15	40.40	40.40	-2.27%	768,217
Jun 9, 2026	41.58	42.09	41.25	41.34	41.34	-0.58%	665,664
Jun 8, 2026	40.91	41.65	40.70	41.58	41.58	0.07%	890,148
Jun 5, 2026	41.60	42.40	41.46	41.55	41.55	-0.65%	737,956
Jun 4, 2026	42.13	42.80	41.75	41.82	41.82	-0.67%	978,058
Jun 3, 2026	42.45	42.65	42.07	42.10	42.10	-0.89%	492,176
Jun 2, 2026	42.20	42.89	41.82	42.48	42.48	1.00%	832,122
Jun 1, 2026	43.38	43.38	42.06	42.06	42.06	-3.09%	1,415,126
May 29, 2026	42.03	43.48	41.80	43.40	43.40	2.97%	1,690,011