Husqvarna AB (publ) (0GWI.L)
LSE - LSE Delayed Price. Currency in SEK
Add to watchlist
At close: 02:39PM BST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | 87.00 | 87.30 | 85.80 | 87.30 | 87.30 | 306 |
| Apr 25, 2024 | 83.60 | 85.10 | 83.50 | 83.70 | 83.70 | 601 |
| Apr 24, 2024 | 88.80 | 88.80 | 83.30 | 83.30 | 83.30 | 320 |
| Apr 23, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 85 |
| Apr 22, 2024 | 81.00 | 81.00 | 80.70 | 81.00 | 81.00 | 326 |
| Apr 19, 2024 | 81.00 | 81.00 | 79.90 | 80.40 | 80.40 | 284 |
| Apr 19, 2024 | 1 Dividend | |||||
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | 81.80 | 82.60 | 81.80 | 82.60 | 82.60 | 106 |
| Apr 16, 2024 | 81.90 | 82.00 | 81.90 | 82.00 | 82.00 | 11 |
| Apr 15, 2024 | 83.30 | 84.20 | 83.30 | 84.20 | 84.20 | 162 |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 28 |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 21 |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | 88.00 | 88.20 | 88.00 | 88.10 | 88.10 | 298 |
| Apr 04, 2024 | 89.60 | 89.60 | 88.79 | 88.79 | 88.79 | 134 |
| Apr 03, 2024 | 89.00 | 89.10 | 89.00 | 89.10 | 89.10 | 139 |
| Apr 02, 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | 117 |
| Mar 28, 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 40 |
| Mar 27, 2024 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | 159 |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | 89.41 | 89.41 | 89.41 | 89.41 | 89.41 | 37 |
| Mar 22, 2024 | 90.79 | 90.79 | 90.79 | 90.79 | 90.79 | 32 |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | 84.00 | 84.00 | 83.41 | 83.41 | 83.41 | 204 |
| Mar 15, 2024 | 83.49 | 83.49 | 83.49 | 83.49 | 83.49 | 75 |
| Mar 14, 2024 | 86.60 | 86.60 | 84.70 | 84.70 | 84.70 | 447 |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | - | - | - | - | - | - |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | 79.10 | 79.39 | 79.10 | 79.39 | 79.39 | 58 |
| Mar 06, 2024 | - | - | - | - | - | - |
| Mar 05, 2024 | - | - | - | - | - | - |
| Mar 04, 2024 | - | - | - | - | - | - |
| Mar 01, 2024 | - | - | - | - | - | - |
| Feb 29, 2024 | - | - | - | - | - | - |
| Feb 28, 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | 17 |
| Feb 27, 2024 | - | - | - | - | - | - |
| Feb 26, 2024 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | 32 |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 54 |
| Feb 21, 2024 | - | - | - | - | - | - |
| Feb 20, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 35 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | 32 |
| Feb 15, 2024 | - | - | - | - | - | - |
| Feb 14, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 4 |
| Feb 13, 2024 | 79.62 | 79.62 | 78.40 | 78.40 | 78.40 | 208 |
| Feb 12, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 173 |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | - | - | - | - | - | - |
| Feb 05, 2024 | - | - | - | - | - | - |
| Feb 02, 2024 | - | - | - | - | - | - |
| Feb 01, 2024 | 82.00 | 82.40 | 82.00 | 82.40 | 82.40 | 90 |
| Jan 31, 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | 17 |
| Jan 30, 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | 11 |
| Jan 29, 2024 | - | - | - | - | - | - |
| Jan 26, 2024 | 80.20 | 80.80 | 80.20 | 80.80 | 80.80 | 146 |
| Jan 25, 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 1 |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | - | - | - | - | - | - |
| Jan 19, 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 120 |
| Jan 18, 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 7 |
| Jan 17, 2024 | - | - | - | - | - | - |
| Jan 16, 2024 | - | - | - | - | - | - |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | - | - | - | - | - | - |
| Jan 11, 2024 | 80.90 | 80.90 | 80.70 | 80.70 | 80.70 | 105 |
| Jan 10, 2024 | - | - | - | - | - | - |
| Jan 09, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 5 |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | 29 |
| Jan 04, 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 1 |
| Jan 03, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 15 |
| Jan 02, 2024 | 83.71 | 83.71 | 82.80 | 83.70 | 83.70 | 488 |
| Dec 29, 2023 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | 159 |
| Dec 28, 2023 | 82.50 | 83.90 | 82.21 | 83.90 | 83.90 | 1,276 |
| Dec 27, 2023 | 84.10 | 84.10 | 83.89 | 83.89 | 83.89 | 384 |
| Dec 22, 2023 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 32 |
| Dec 21, 2023 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 60 |
| Dec 20, 2023 | - | - | - | - | - | - |
| Dec 19, 2023 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | 2 |
| Dec 18, 2023 | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | 43 |
| Dec 15, 2023 | 86.90 | 87.40 | 84.40 | 87.40 | 87.40 | 110 |
| Dec 14, 2023 | 86.10 | 86.10 | 85.70 | 85.70 | 85.70 | 18 |
| Dec 13, 2023 | - | - | - | - | - | - |
| Dec 12, 2023 | - | - | - | - | - | - |
| Dec 11, 2023 | - | - | - | - | - | - |
| Dec 08, 2023 | - | - | - | - | - | - |
| Dec 07, 2023 | 84.90 | 85.50 | 84.90 | 85.50 | 85.50 | 370 |
| *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.