Husqvarna AB (publ) (0GTR.L)
LSE - LSE Delayed Price. Currency in SEK
Add to watchlist
At close: 05:53PM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 87.27 | 87.86 | 85.96 | 86.82 | 86.82 | 3,437,942 |
| May 02, 2024 | 89.92 | 89.40 | 86.22 | 86.94 | 86.94 | 13,819 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 90.07 | 90.68 | 88.96 | 90.68 | 90.68 | 37,629 |
| Apr 29, 2024 | 88.15 | 90.78 | 87.08 | 89.66 | 89.66 | 80,896 |
| Apr 26, 2024 | 89.14 | 89.00 | 83.80 | 87.39 | 87.39 | 195,631 |
| Apr 25, 2024 | 84.32 | 85.40 | 82.88 | 84.09 | 84.09 | 1,687,890 |
| Apr 24, 2024 | 89.53 | 90.34 | 83.10 | 88.50 | 88.50 | 6,984,603 |
| Apr 23, 2024 | 80.05 | 83.96 | 79.00 | 83.47 | 83.47 | 3,248,580 |
| Apr 22, 2024 | 81.84 | 82.30 | 80.08 | 80.85 | 80.85 | 742,438 |
| Apr 19, 2024 | 81.23 | 81.30 | 79.92 | 80.32 | 80.32 | 583,393 |
| Apr 19, 2024 | 1 Dividend | |||||
| Apr 18, 2024 | 83.29 | 84.00 | 81.96 | 82.82 | 81.82 | 30,699 |
| Apr 17, 2024 | 81.71 | 83.38 | 80.60 | 82.99 | 81.99 | 633,844 |
| Apr 16, 2024 | 82.93 | 83.62 | 81.00 | 81.65 | 80.67 | 74,409 |
| Apr 15, 2024 | 83.06 | 85.34 | 82.94 | 84.73 | 83.71 | 73,322 |
| Apr 12, 2024 | 85.06 | 85.92 | 83.08 | 83.19 | 82.19 | 365,206 |
| Apr 11, 2024 | 85.16 | 85.34 | 83.64 | 84.10 | 83.08 | 96,624 |
| Apr 10, 2024 | 85.56 | 86.68 | 84.40 | 85.95 | 84.91 | 8,069,357 |
| Apr 09, 2024 | 85.28 | 85.88 | 84.38 | 85.23 | 84.20 | 144,173 |
| Apr 08, 2024 | 87.61 | 88.16 | 84.98 | 85.76 | 84.73 | 1,980,993 |
| Apr 05, 2024 | 88.03 | 88.30 | 85.00 | 88.22 | 87.15 | 75,419 |
| Apr 04, 2024 | 89.44 | 89.98 | 89.00 | 89.33 | 88.25 | 122,021 |
| Apr 03, 2024 | 89.88 | 89.82 | 88.90 | 89.25 | 88.17 | 104,686 |
| Apr 02, 2024 | 91.33 | 91.58 | 89.02 | 90.81 | 89.71 | 1,067,766 |
| Mar 28, 2024 | 90.62 | 91.88 | 90.61 | 91.61 | 90.50 | 32,875 |
| Mar 27, 2024 | 89.56 | 90.40 | 86.00 | 90.25 | 89.16 | 19,021 |
| Mar 26, 2024 | 88.93 | 90.00 | 88.68 | 88.98 | 87.91 | 46,135 |
| Mar 25, 2024 | 89.53 | 90.58 | 88.77 | 89.04 | 87.96 | 56,311 |
| Mar 22, 2024 | 88.43 | 90.52 | 88.10 | 89.92 | 88.84 | 66,111 |
| Mar 21, 2024 | 87.50 | 89.50 | 85.88 | 89.03 | 87.96 | 124,098 |
| Mar 20, 2024 | 84.19 | 86.41 | 83.90 | 86.41 | 85.36 | 524,179 |
| Mar 19, 2024 | 83.95 | 84.50 | 82.80 | 83.37 | 82.36 | 45,365 |
| Mar 18, 2024 | 83.78 | 84.44 | 82.90 | 83.24 | 82.23 | 501,262 |
| Mar 15, 2024 | 83.45 | 85.18 | 82.84 | 84.01 | 82.99 | 12,194 |
| Mar 14, 2024 | 83.84 | 87.34 | 83.02 | 84.65 | 83.63 | 273,394 |
| Mar 13, 2024 | 84.65 | 84.70 | 83.46 | 83.68 | 82.67 | 1,160,050 |
| Mar 12, 2024 | 82.46 | 84.76 | 81.66 | 84.14 | 83.13 | 385,135 |
| Mar 11, 2024 | 81.57 | 82.44 | 80.00 | 81.51 | 80.53 | 313,692 |
| Mar 08, 2024 | 80.19 | 82.36 | 80.00 | 81.14 | 80.16 | 16,229 |
| Mar 07, 2024 | 79.47 | 82.00 | 78.48 | 79.43 | 78.47 | 28,818 |
| Mar 06, 2024 | 79.93 | 80.84 | 78.48 | 80.00 | 79.04 | 113,238 |
| Mar 05, 2024 | 79.82 | 80.94 | 78.55 | 80.09 | 79.12 | 95,274 |
| Mar 04, 2024 | 80.98 | 81.10 | 79.50 | 79.95 | 78.99 | 25,881 |
| Mar 01, 2024 | 80.33 | 81.46 | 79.94 | 81.04 | 80.06 | 311,803 |
| Feb 29, 2024 | 81.50 | 82.42 | 79.46 | 79.86 | 78.90 | 329,088 |
| Feb 28, 2024 | 83.06 | 83.40 | 81.26 | 82.57 | 81.57 | 505,346 |
| Feb 27, 2024 | 81.87 | 83.30 | 81.70 | 82.80 | 81.80 | 1,099,539 |
| Feb 26, 2024 | 81.55 | 82.40 | 81.42 | 81.70 | 80.71 | 25,220 |
| Feb 23, 2024 | 80.44 | 81.70 | 80.08 | 81.56 | 80.58 | 51,937 |
| Feb 22, 2024 | 80.78 | 81.49 | 79.46 | 81.15 | 80.17 | 69,262 |
| Feb 21, 2024 | 79.38 | 80.34 | 79.24 | 80.22 | 79.25 | 64,901 |
| Feb 20, 2024 | 78.02 | 79.22 | 77.40 | 78.81 | 77.86 | 288,681 |
| Feb 19, 2024 | 77.90 | 78.51 | 77.16 | 78.51 | 77.56 | 222,363 |
| Feb 16, 2024 | 78.41 | 78.98 | 77.90 | 78.39 | 77.45 | 339,027 |
| Feb 15, 2024 | 76.95 | 78.18 | 76.60 | 77.50 | 76.56 | 513,529 |
| Feb 14, 2024 | 78.55 | 79.12 | 76.72 | 77.01 | 76.08 | 228,560 |
| Feb 13, 2024 | 80.10 | 80.22 | 78.38 | 80.01 | 79.04 | 204,918 |
| Feb 12, 2024 | 79.95 | 82.00 | 79.74 | 80.45 | 79.48 | 127,824 |
| Feb 09, 2024 | 79.75 | 80.28 | 79.16 | 79.69 | 78.73 | 146,827 |
| Feb 08, 2024 | 79.65 | 80.60 | 79.50 | 80.19 | 79.23 | 644,077 |
| Feb 07, 2024 | 81.53 | 81.74 | 79.40 | 79.49 | 78.53 | 157,582 |
| Feb 06, 2024 | 83.26 | 83.48 | 81.56 | 82.51 | 81.51 | 160,085 |
| Feb 05, 2024 | 83.42 | 83.74 | 82.18 | 82.74 | 81.74 | 160,565 |
| Feb 02, 2024 | 86.86 | 89.68 | 82.10 | 83.41 | 82.40 | 84,809 |
| Feb 01, 2024 | 81.05 | 82.58 | 80.24 | 81.67 | 80.68 | 20,153 |
| Jan 31, 2024 | 82.67 | 83.96 | 81.26 | 81.40 | 80.42 | 579,465 |
| Jan 30, 2024 | 82.21 | 82.90 | 81.14 | 82.26 | 81.27 | 265,243 |
| Jan 29, 2024 | 80.47 | 82.26 | 79.76 | 81.92 | 80.93 | 202,746 |
| Jan 26, 2024 | 80.04 | 81.38 | 77.10 | 80.98 | 80.00 | 123,753 |
| Jan 25, 2024 | 78.85 | 80.55 | 78.76 | 80.54 | 79.57 | 89,366 |
| Jan 24, 2024 | 79.25 | 79.50 | 78.72 | 79.10 | 78.14 | 30,798 |
| Jan 23, 2024 | 78.00 | 78.82 | 77.54 | 78.30 | 77.35 | 143,432 |
| Jan 22, 2024 | 76.71 | 78.30 | 76.62 | 78.00 | 77.06 | 73,449 |
| Jan 19, 2024 | 76.98 | 78.10 | 75.28 | 75.63 | 74.72 | 206,097 |
| Jan 18, 2024 | 76.68 | 77.04 | 76.02 | 76.82 | 75.89 | 436,004 |
| Jan 17, 2024 | 76.79 | 77.70 | 76.18 | 76.58 | 75.66 | 284,092 |
| Jan 16, 2024 | 77.07 | 77.80 | 75.58 | 77.38 | 76.45 | 145,829 |
| Jan 15, 2024 | 78.72 | 78.62 | 76.36 | 77.54 | 76.60 | 699,746 |
| Jan 12, 2024 | 79.69 | 80.36 | 78.26 | 78.44 | 77.49 | 217,044 |
| Jan 11, 2024 | 80.84 | 81.28 | 79.58 | 79.74 | 78.78 | 66,912 |
| Jan 10, 2024 | 79.80 | 79.84 | 78.52 | 78.97 | 78.01 | 144,528 |
| Jan 09, 2024 | 80.40 | 80.40 | 78.00 | 79.84 | 78.88 | 46,691 |
| Jan 08, 2024 | 78.67 | 80.14 | 78.10 | 80.08 | 79.11 | 56,169 |
| Jan 05, 2024 | 79.57 | 79.44 | 77.90 | 78.04 | 77.10 | 56,642 |
| Jan 04, 2024 | 80.12 | 80.88 | 79.78 | 80.14 | 79.17 | 100,247 |
| Jan 03, 2024 | 83.55 | 83.70 | 79.96 | 81.31 | 80.33 | 204,427 |
| Jan 02, 2024 | 82.96 | 83.60 | 81.92 | 83.46 | 82.45 | 117,343 |
| Dec 29, 2023 | 82.61 | 83.58 | 82.70 | 82.98 | 81.98 | 103,791 |
| Dec 28, 2023 | 84.26 | 84.82 | 82.42 | 84.52 | 83.50 | 130,231 |
| Dec 27, 2023 | 83.94 | 85.18 | 83.64 | 84.53 | 83.50 | 31,006 |
| Dec 22, 2023 | 84.14 | 84.56 | 83.42 | 83.76 | 82.75 | 420,706 |
| Dec 21, 2023 | 83.79 | 85.26 | 83.62 | 84.44 | 83.42 | 246,289 |
| Dec 20, 2023 | 85.71 | 86.12 | 85.10 | 85.93 | 84.90 | 121,156 |
| Dec 19, 2023 | 84.74 | 85.90 | 84.12 | 85.42 | 84.39 | 49,247 |
| Dec 18, 2023 | 84.53 | 85.24 | 82.78 | 84.64 | 83.62 | 780,032 |
| Dec 15, 2023 | 87.61 | 87.94 | 84.46 | 85.14 | 84.11 | 388,497 |
| Dec 14, 2023 | 85.11 | 87.42 | 84.60 | 87.22 | 86.17 | 300,919 |
| Dec 13, 2023 | 85.53 | 86.46 | 82.77 | 83.96 | 82.95 | 34,671 |
| Dec 12, 2023 | 86.56 | 86.60 | 85.62 | 85.84 | 84.80 | 677,350 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.