Husqvarna AB Class A HUSQ_A
OMXSTO · Sweden · Consumer Durables
SEK 34.50-0.65 (-1.85%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 34.50 | -1.85% | SEK 35.15 | SEK 35.25 | SEK 34.40 | 14.25K |
| 2026-09-30 | SEK 35.15 | +0.43% | SEK 35.00 | SEK 35.25 | SEK 34.95 | 5.98K |
| 2026-09-29 | SEK 35.00 | -0.43% | SEK 35.15 | SEK 35.45 | SEK 34.85 | 11.26K |
| 2026-09-28 | SEK 35.15 | +1.01% | SEK 34.85 | SEK 35.55 | SEK 34.70 |
| 10.07K |
| 2026-09-25 | SEK 34.80 | +1.75% | SEK 34.25 | SEK 35.05 | SEK 34.25 | 13.17K |
| 2026-09-24 | SEK 34.20 | -2.43% | SEK 35.05 | SEK 35.05 | SEK 34.05 | 17.64K |
| 2026-09-23 | SEK 35.05 | 0.00% | SEK 35.05 | SEK 35.05 | SEK 34.70 | 6.69K |
| 2026-09-22 | SEK 35.05 | +0.29% | SEK 34.95 | SEK 35.20 | SEK 34.40 | 47.52K |
| 2026-09-21 | SEK 34.95 | -0.14% | SEK 35.20 | SEK 35.35 | SEK 34.75 | 19.31K |
| 2026-09-18 | SEK 35.00 | -4.24% | SEK 36.55 | SEK 36.55 | SEK 34.80 | 34.32K |
| 2026-09-17 | SEK 36.55 | -0.41% | SEK 36.50 | SEK 37.00 | SEK 36.30 | 4.13K |
| 2026-09-16 | SEK 36.70 | +1.10% | SEK 36.30 | SEK 36.75 | SEK 36.25 | 4.30K |
| 2026-09-15 | SEK 36.30 | -1.22% | SEK 36.65 | SEK 36.85 | SEK 36.15 | 11.23K |
| 2026-09-14 | SEK 36.75 | -1.61% | SEK 37.55 | SEK 37.55 | SEK 36.75 | 14.57K |
| 2026-09-11 | SEK 37.35 | +0.13% | SEK 37.30 | SEK 37.80 | SEK 37.05 | 8.26K |
| 2026-09-10 | SEK 37.30 | -1.71% | SEK 38.10 | SEK 38.50 | SEK 37.30 | 7.67K |
| 2026-09-09 | SEK 37.95 | -2.69% | SEK 39.00 | SEK 39.00 | SEK 37.90 | 7.09K |
| 2026-09-08 | SEK 39.00 | +0.39% | SEK 39.15 | SEK 39.25 | SEK 38.15 | 6.58K |
| 2026-09-07 | SEK 38.85 | +0.39% | SEK 38.80 | SEK 39.30 | SEK 38.80 | 16.35K |
| 2026-09-04 | SEK 38.70 | +0.26% | SEK 39.00 | SEK 39.30 | SEK 38.45 | 11.96K |
| 2026-09-03 | SEK 38.60 | +0.26% | SEK 38.50 | SEK 38.90 | SEK 37.75 | 5.44K |
| 2026-09-02 | SEK 38.50 | -0.26% | SEK 38.45 | SEK 38.75 | SEK 38.00 | 2.91K |
| 2026-09-01 | SEK 38.60 | +1.05% | SEK 38.35 | SEK 39.00 | SEK 38.35 | 7.75K |
| 2026-08-31 | SEK 38.20 | +1.19% | SEK 37.75 | SEK 38.40 | SEK 37.75 | 5.96K |
| 2026-08-28 | SEK 37.75 | +0.80% | SEK 37.15 | SEK 38.10 | SEK 37.15 | 4.44K |
| 2026-08-27 | SEK 37.45 | -0.53% | SEK 37.60 | SEK 37.60 | SEK 37.15 | 9.66K |
| 2026-08-26 | SEK 37.65 | +0.53% | SEK 37.40 | SEK 37.85 | SEK 37.30 | 9.63K |
| 2026-08-25 | SEK 37.45 | +0.81% | SEK 37.10 | SEK 38.20 | SEK 37.10 | 10.54K |
| 2026-08-24 | SEK 37.15 | -1.07% | SEK 37.55 | SEK 37.55 | SEK 37.05 | 8.02K |
| 2026-08-21 | SEK 37.55 | +0.94% | SEK 37.30 | SEK 38.00 | SEK 37.20 | 26.70K |
| 2026-08-20 | SEK 37.20 | +0.27% | SEK 37.30 | SEK 37.50 | SEK 36.80 | 8.79K |
| 2026-08-19 | SEK 37.10 | -0.80% | SEK 37.40 | SEK 37.45 | SEK 37.10 | 6.23K |
| 2026-08-18 | SEK 37.40 | -1.19% | SEK 37.85 | SEK 38.00 | SEK 37.30 | 9.81K |
| 2026-08-17 | SEK 37.85 | -1.94% | SEK 38.60 | SEK 38.70 | SEK 37.80 | 6.47K |
| 2026-08-14 | SEK 38.60 | +0.13% | SEK 38.70 | SEK 38.80 | SEK 38.45 | 5.23K |
| 2026-08-13 | SEK 38.55 | -0.64% | SEK 38.85 | SEK 39.25 | SEK 38.55 | 6.00K |
| 2026-08-12 | SEK 38.80 | -1.02% | SEK 39.30 | SEK 39.30 | SEK 38.80 | 35.91K |
| 2026-08-11 | SEK 39.20 | +0.51% | SEK 39.25 | SEK 39.25 | SEK 38.65 | 5.68K |
| 2026-08-10 | SEK 39.00 | -2.01% | SEK 39.80 | SEK 39.80 | SEK 38.95 | 13.79K |
| 2026-08-07 | SEK 39.80 | -0.75% | SEK 40.10 | SEK 40.10 | SEK 39.60 | 11.11K |
| 2026-08-06 | SEK 40.10 | -0.87% | SEK 40.50 | SEK 40.90 | SEK 40.05 | 9.49K |
| 2026-08-05 | SEK 40.45 | +2.15% | SEK 39.20 | SEK 40.90 | SEK 39.20 | 14.66K |
| 2026-08-04 | SEK 39.60 | +1.02% | SEK 39.50 | SEK 40.00 | SEK 39.35 | 14.71K |
| 2026-08-03 | SEK 39.20 | +1.55% | SEK 38.50 | SEK 39.80 | SEK 38.50 | 11.52K |
| 2026-07-31 | SEK 38.60 | -0.13% | SEK 38.85 | SEK 39.00 | SEK 38.50 | 54.29K |
| 2026-07-30 | SEK 38.65 | -1.28% | SEK 39.25 | SEK 39.35 | SEK 38.55 | 10.05K |
| 2026-07-29 | SEK 39.15 | +0.26% | SEK 39.05 | SEK 40.25 | SEK 39.05 | 22.02K |
| 2026-07-28 | SEK 39.05 | +3.72% | SEK 37.90 | SEK 39.50 | SEK 37.90 | 40.69K |
| 2026-07-27 | SEK 37.65 | +1.35% | SEK 37.15 | SEK 38.10 | SEK 37.15 | 10.64K |
| 2026-07-24 | SEK 37.15 | +0.68% | SEK 36.70 | SEK 37.45 | SEK 36.70 | 16.25K |
| 2026-07-23 | SEK 36.90 | +1.65% | SEK 36.20 | SEK 37.25 | SEK 36.20 | 17.97K |
| 2026-07-22 | SEK 36.30 | +1.40% | SEK 35.40 | SEK 36.40 | SEK 35.30 | 11.73K |
| 2026-07-21 | SEK 35.80 | -3.50% | SEK 36.65 | SEK 36.75 | SEK 35.30 | 21.37K |
| 2026-07-20 | SEK 37.10 | +1.64% | SEK 37.00 | SEK 37.10 | SEK 35.95 | 23.23K |
| 2026-07-17 | SEK 36.50 | -2.14% | SEK 37.15 | SEK 37.65 | SEK 36.05 | 47.81K |
| 2026-07-16 | SEK 37.30 | +0.13% | SEK 36.90 | SEK 38.15 | SEK 36.90 | 38.83K |
| 2026-07-15 | SEK 37.25 | +1.36% | SEK 36.75 | SEK 37.30 | SEK 36.45 | 22.45K |
| 2026-07-14 | SEK 36.75 | +1.80% | SEK 36.10 | SEK 36.75 | SEK 36.10 | 47.37K |
| 2026-07-13 | SEK 36.10 | -0.28% | SEK 36.20 | SEK 36.20 | SEK 35.80 | 13.19K |
| 2026-07-10 | SEK 36.20 | +0.98% | SEK 35.85 | SEK 36.30 | SEK 35.85 | 11.68K |
| 2026-07-09 | SEK 35.85 | 0.00% | SEK 36.00 | SEK 36.15 | SEK 35.85 | 12.17K |
| 2026-07-08 | SEK 35.85 | -3.76% | SEK 37.25 | SEK 37.75 | SEK 35.75 | 21.31K |
| 2026-07-07 | SEK 37.25 | -0.13% | SEK 37.30 | SEK 37.70 | SEK 37.05 | 13.29K |
| 2026-07-06 | SEK 37.30 | -1.19% | SEK 37.75 | SEK 37.75 | SEK 37.25 | 7.53K |
| 2026-07-03 | SEK 37.75 | +2.44% | SEK 36.75 | SEK 37.90 | SEK 36.75 | 19.00K |
| 2026-07-02 | SEK 36.85 | +0.82% | SEK 36.80 | SEK 37.15 | SEK 36.65 | 21.49K |
| 2026-07-01 | SEK 36.55 | -3.56% | SEK 37.30 | SEK 37.30 | SEK 36.50 | 43.65K |
| 2026-06-30 | SEK 37.90 | +0.66% | SEK 37.35 | SEK 38.10 | SEK 37.35 | 6.31K |
| 2026-06-29 | SEK 37.65 | -1.05% | SEK 38.05 | SEK 38.45 | SEK 37.40 | 24.73K |
| 2026-06-26 | SEK 38.05 | +0.93% | SEK 37.85 | SEK 38.40 | SEK 37.60 | 10.26K |
| 2026-06-25 | SEK 37.70 | +0.67% | SEK 37.70 | SEK 37.90 | SEK 37.30 | 14.85K |
| 2026-06-24 | SEK 37.45 | +2.46% | SEK 36.55 | SEK 37.50 | SEK 36.40 | 12.06K |
| 2026-06-23 | SEK 36.55 | -4.82% | SEK 38.25 | SEK 38.25 | SEK 36.25 | 54.40K |
| 2026-06-22 | SEK 38.40 | -0.78% | SEK 38.70 | SEK 38.70 | SEK 38.15 | 9.17K |
| 2026-06-18 | SEK 38.70 | +0.65% | SEK 38.70 | SEK 38.70 | SEK 37.80 | 30.91K |
| 2026-06-17 | SEK 38.45 | -5.18% | SEK 40.30 | SEK 40.30 | SEK 38.25 | 42.59K |
| 2026-06-16 | SEK 40.55 | -2.29% | SEK 41.75 | SEK 41.75 | SEK 40.45 | 17.13K |
| 2026-06-15 | SEK 41.50 | +0.36% | SEK 42.10 | SEK 42.80 | SEK 41.50 | 19.72K |
| 2026-06-12 | SEK 41.35 | +3.12% | SEK 41.10 | SEK 41.80 | SEK 41.00 | 16.20K |
| 2026-06-11 | SEK 40.10 | -1.23% | SEK 40.85 | SEK 40.85 | SEK 40.00 | 12.19K |
| 2026-06-10 | SEK 40.60 | -1.81% | SEK 41.20 | SEK 41.30 | SEK 40.15 | 15.35K |
| 2026-06-09 | SEK 41.35 | -0.96% | SEK 41.55 | SEK 42.00 | SEK 41.30 | 10.47K |
| 2026-06-08 | SEK 41.75 | +0.36% | SEK 41.25 | SEK 41.75 | SEK 40.60 | 25.80K |
| 2026-06-05 | SEK 41.60 | -0.83% | SEK 41.80 | SEK 42.30 | SEK 41.50 | 13.15K |
| 2026-06-04 | SEK 41.95 | -0.94% | SEK 42.30 | SEK 42.75 | SEK 41.80 | 8.51K |
| 2026-06-03 | SEK 42.35 | -0.59% | SEK 42.60 | SEK 42.65 | SEK 42.10 | 11.52K |
| 2026-06-02 | SEK 42.60 | +0.95% | SEK 42.15 | SEK 42.90 | SEK 42.00 | 15.17K |
| 2026-06-01 | SEK 42.20 | -2.88% | SEK 43.15 | SEK 43.30 | SEK 42.15 | 16.02K |
| 2026-05-29 | SEK 43.45 | +3.45% | SEK 42.05 | SEK 43.45 | SEK 41.85 | 15.50K |
| 2026-05-28 | SEK 42.00 | -2.78% | SEK 42.85 | SEK 42.85 | SEK 41.65 | 9.25K |