Canada markets closed

Husqvarna AB (HRZ.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
7.44-0.03 (-0.45%)
At close: 02:02PM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20247.427.447.397.447.44-
May 03, 20247.397.487.357.487.48-
May 02, 20247.647.657.447.447.44-
Apr 30, 20247.647.647.567.577.57-
Apr 29, 20247.477.637.477.507.50-
Apr 26, 20247.287.457.287.417.41-
Apr 25, 20247.117.237.117.237.23-
Apr 24, 20247.227.637.227.637.63-
Apr 23, 20246.897.086.857.087.08-
Apr 22, 20246.986.986.936.966.96-
Apr 19, 20246.916.916.836.886.88-
Apr 19, 20241 Dividend
Apr 18, 20247.077.097.077.096.09-
Apr 17, 20246.987.116.987.086.08-
Apr 16, 20247.147.147.107.106.10-
Apr 15, 20247.197.337.197.336.3020
Apr 12, 20247.367.397.307.306.27-
Apr 11, 20247.357.367.357.366.32-
Apr 10, 20247.437.517.377.376.33-
Apr 09, 20247.407.467.367.446.39-
Apr 08, 20247.627.627.387.386.34-
Apr 05, 20247.627.627.627.626.55-
Apr 04, 20247.707.787.707.746.65-
Apr 03, 20247.757.757.667.746.65-
Apr 02, 20247.797.847.777.786.69100
Mar 28, 20247.867.907.867.906.78-
Mar 27, 20247.787.827.757.826.72-
Mar 26, 20247.737.837.737.776.68-
Mar 25, 20247.857.887.807.806.70-
Mar 22, 20247.747.787.747.786.68-
Mar 21, 20247.617.857.617.846.74-
Mar 20, 20247.397.557.397.556.49-
Mar 19, 20247.277.337.277.336.29-
Mar 18, 20247.347.467.347.396.35-
Mar 15, 20247.377.527.377.526.46-
Mar 14, 20247.427.617.427.616.54-
Mar 13, 20247.537.557.537.546.47-
Mar 12, 20247.347.407.347.406.36-
Mar 11, 20247.247.347.237.346.30-
Mar 08, 20247.097.277.097.276.24-
Mar 07, 20247.067.097.007.096.09-
Mar 06, 20247.097.127.097.126.12171
Mar 05, 20247.057.116.987.116.10-
Mar 04, 20247.237.237.117.176.16-
Mar 01, 20247.127.247.127.206.19-
Feb 29, 20247.187.187.127.126.12-
Feb 28, 20247.357.357.357.356.31-
Feb 27, 20247.267.427.267.426.37-
Feb 26, 20247.257.327.257.326.28-
Feb 23, 20247.177.257.137.256.23-
Feb 22, 20247.177.257.107.176.16-
Feb 21, 20247.057.137.057.126.11-
Feb 20, 20246.947.016.947.016.02-
Feb 19, 20246.936.936.936.935.95-
Feb 16, 20246.956.966.956.965.98-
Feb 15, 20246.796.896.796.895.92-
Feb 14, 20246.886.916.886.895.92-
Feb 13, 20247.097.097.097.096.09-
Feb 12, 20247.067.187.067.186.17-
Feb 09, 20247.027.107.027.066.07-
Feb 08, 20247.037.107.037.066.06-
Feb 07, 20247.267.267.147.216.20200
Feb 06, 20247.277.277.197.246.22-
Feb 05, 20247.297.297.277.276.25-
Feb 02, 20247.207.397.207.356.31-
Feb 01, 20247.157.247.157.246.22-
Jan 31, 20247.257.427.257.426.38-
Jan 30, 20247.237.307.237.306.27-
Jan 29, 20247.117.117.027.026.03-
Jan 26, 20247.087.177.077.176.16-
Jan 25, 20246.937.056.937.046.05-
Jan 24, 20246.906.966.886.965.98-
Jan 23, 20246.856.906.806.905.93-
Jan 22, 20246.656.806.656.805.84-
Jan 19, 20246.676.736.666.665.72-
Jan 18, 20246.716.736.716.735.78-
Jan 17, 20246.616.706.616.665.72-
Jan 16, 20246.796.796.796.795.83-
Jan 15, 20246.776.776.776.775.81-
Jan 12, 20247.097.097.017.016.02100
Jan 11, 20247.097.207.087.086.08-
Jan 10, 20247.077.077.077.076.08-
Jan 09, 20247.137.157.087.086.09-
Jan 08, 20246.997.086.927.086.09-
Jan 05, 20247.097.097.077.076.07-
Jan 04, 20247.147.177.097.096.09-
Jan 03, 20247.447.447.187.186.16-
Jan 02, 20247.377.517.377.516.45170
Dec 29, 20237.477.497.477.496.44-
Dec 28, 20237.677.677.627.626.55-
Dec 27, 20237.567.687.567.636.55-
Dec 22, 20237.547.597.547.576.51-
Dec 21, 20237.587.587.587.586.51-
Dec 20, 20237.627.687.627.686.60120
Dec 19, 20237.577.647.577.646.56140
Dec 18, 20237.437.637.437.596.52-
Dec 15, 20237.737.767.487.486.42-
Dec 14, 20237.337.727.337.686.60-
Dec 13, 20237.607.637.407.406.35-
Dec 12, 20237.657.657.567.566.49-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...