Husqvarna AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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