Husqvarna AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	33.69	34.12	33.69	33.83	33.83	0.36%	153,469
Oct 12, 2026	34.19	34.29	33.66	33.71	33.71	-1.40%	876,544
Oct 9, 2026	34.08	34.80	34.05	34.19	34.19	0.80%	952,006
Oct 8, 2026	34.17	34.25	33.86	33.92	33.92	-1.71%	1,888,632
Oct 7, 2026	34.56	35.41	34.41	34.51	34.51	-1.29%	1,019,063
Oct 6, 2026	34.67	35.16	34.65	34.96	34.96	0.84%	737,463
Oct 5, 2026	34.73	34.99	34.46	34.67	34.67	-0.20%	995,967
Oct 2, 2026	35.03	35.27	34.70	34.74	34.74	1.37%	868,229
Oct 1, 2026	34.80	35.15	34.25	34.27	34.27	-1.83%	1,065,238
Sep 30, 2026	35.00	35.25	34.82	34.91	34.91	0.78%	997,610
Sep 29, 2026	34.99	35.36	34.64	34.64	34.64	-0.80%	699,069
Sep 28, 2026	35.19	35.50	34.62	34.92	34.92	-0.23%	1,062,129
Sep 25, 2026	34.25	35.00	34.17	35.00	35.00	3.06%	1,217,261
Sep 24, 2026	34.50	34.61	33.96	33.96	33.96	-1.91%	878,000
Sep 23, 2026	34.97	35.00	34.54	34.62	34.62	-0.23%	1,001,007
Sep 22, 2026	34.48	34.97	34.22	34.70	34.70	0.64%	1,992,938
Sep 21, 2026	34.63	35.04	34.44	34.48	34.48	-0.43%	1,670,473
Sep 18, 2026	36.10	36.10	34.54	34.63	34.63	-4.47%	4,030,028
Sep 17, 2026	36.45	36.85	36.11	36.25	36.25	-0.36%	932,968
Sep 16, 2026	36.09	36.56	36.03	36.38	36.38	0.75%	1,049,317
Sep 15, 2026	36.61	36.66	35.90	36.11	36.11	-1.47%	1,661,027
Sep 14, 2026	37.22	37.40	36.42	36.65	36.65	-1.32%	1,043,310
Sep 11, 2026	37.18	37.50	36.82	37.14	37.14	0.03%	2,326,303
Sep 10, 2026	38.19	38.24	37.04	37.13	37.13	-2.26%	995,614
Sep 9, 2026	38.40	38.49	37.63	37.99	37.99	-2.94%	1,796,895
Sep 8, 2026	38.71	39.14	38.01	39.14	39.14	0.80%	671,001
Sep 7, 2026	38.89	39.24	38.79	38.83	38.83	-0.41%	665,376
Sep 4, 2026	38.70	39.24	38.47	38.99	38.99	0.98%	737,508
Sep 3, 2026	38.05	38.92	37.90	38.61	38.61	1.47%	796,858
Sep 2, 2026	38.40	38.62	37.97	38.05	38.05	-1.40%	889,834
Sep 1, 2026	38.11	38.87	38.02	38.59	38.59	1.29%	1,074,043
Aug 31, 2026	37.90	38.46	37.76	38.10	38.10	0.32%	1,004,798
Aug 28, 2026	37.34	38.14	37.29	37.98	37.98	1.71%	942,969
Aug 27, 2026	37.69	37.69	37.18	37.34	37.34	-0.88%	739,096
Aug 26, 2026	37.44	37.82	37.17	37.67	37.67	0.61%	806,843
Aug 25, 2026	36.70	37.96	36.70	37.44	37.44	1.74%	1,118,880
Aug 24, 2026	37.56	37.56	36.80	36.80	36.80	-2.31%	950,058
Aug 21, 2026	37.00	37.67	36.95	37.67	37.67	1.89%	928,901
Aug 20, 2026	37.04	37.51	36.70	36.97	36.97	-0.19%	936,191
Aug 19, 2026	37.10	37.35	36.95	37.04	37.04	-0.16%	668,583
Aug 18, 2026	37.54	38.03	37.10	37.10	37.10	-1.67%	1,195,930
Aug 17, 2026	38.50	38.50	37.62	37.73	37.73	-2.18%	575,204
Aug 14, 2026	38.50	38.79	38.41	38.57	38.57	0.18%	446,202
Aug 13, 2026	38.76	39.18	38.50	38.50	38.50	-1.03%	798,031
Aug 12, 2026	39.06	39.33	38.71	38.90	38.90	-1.02%	463,102
Aug 11, 2026	39.50	39.57	38.70	39.30	39.30	0.05%	635,383
Aug 10, 2026	40.00	40.00	38.91	39.28	39.28	-1.55%	775,283
Aug 7, 2026	39.87	40.13	39.61	39.90	39.90	-0.20%	569,514
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