Singapore markets closed
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,633.54 +1,127.11 (+1.83%) CMC Crypto 200
1,301.22 -0.85 (-0.07%)
Husqvarna AB (publ) (HUSQ-A.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 01:43PM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 85.10 | 86.90 | 85.10 | 86.00 | 86.00 | 2,989 |
| 28 Jun 2024 | 88.20 | 88.20 | 84.50 | 84.50 | 84.50 | 1,619 |
| 27 Jun 2024 | 86.50 | 86.50 | 84.60 | 86.20 | 86.20 | 1,067 |
| 26 Jun 2024 | 86.00 | 86.30 | 85.40 | 86.00 | 86.00 | 4,958 |
| 25 Jun 2024 | 89.50 | 89.80 | 85.10 | 85.10 | 85.10 | 6,941 |
| 24 Jun 2024 | 88.40 | 90.10 | 87.80 | 90.10 | 90.10 | 7,766 |
| 20 Jun 2024 | 88.10 | 88.90 | 88.10 | 88.40 | 88.40 | 2,334 |
| 19 Jun 2024 | 88.70 | 88.70 | 87.80 | 87.80 | 87.80 | 3,734 |
| 18 Jun 2024 | 87.80 | 89.20 | 87.60 | 89.20 | 89.20 | 5,096 |
| 17 Jun 2024 | 88.90 | 88.90 | 87.50 | 87.50 | 87.50 | 3,799 |
| 14 Jun 2024 | 89.50 | 89.50 | 87.20 | 88.90 | 88.90 | 3,499 |
| 13 Jun 2024 | 90.90 | 91.20 | 88.80 | 89.10 | 89.10 | 5,143 |
| 12 Jun 2024 | 89.60 | 91.70 | 89.00 | 91.00 | 91.00 | 6,006 |
| 11 Jun 2024 | 86.60 | 90.80 | 86.60 | 89.40 | 89.40 | 15,773 |
| 10 Jun 2024 | 84.90 | 87.60 | 84.70 | 86.30 | 86.30 | 13,753 |
| 07 Jun 2024 | 85.60 | 87.00 | 85.20 | 85.20 | 85.20 | 8,947 |
| 05 Jun 2024 | 85.80 | 86.20 | 83.80 | 84.00 | 84.00 | 4,796 |
| 04 Jun 2024 | 85.60 | 86.60 | 84.70 | 85.80 | 85.80 | 3,201 |
| 03 Jun 2024 | 87.30 | 87.60 | 85.60 | 85.60 | 85.60 | 8,327 |
| 31 May 2024 | 86.40 | 86.80 | 85.10 | 86.80 | 86.80 | 7,866 |
| 30 May 2024 | 85.50 | 86.80 | 84.50 | 86.80 | 86.80 | 5,896 |
| 29 May 2024 | 87.40 | 88.00 | 85.30 | 85.30 | 85.30 | 9,684 |
| 28 May 2024 | 87.40 | 88.60 | 87.40 | 87.40 | 87.40 | 3,313 |
| 27 May 2024 | 88.80 | 88.90 | 87.10 | 87.10 | 87.10 | 6,227 |
| 24 May 2024 | 90.10 | 90.10 | 88.80 | 88.80 | 88.80 | 7,566 |
| 23 May 2024 | 89.90 | 91.00 | 89.30 | 90.50 | 90.50 | 4,286 |
| 22 May 2024 | 90.90 | 91.30 | 89.50 | 89.60 | 89.60 | 5,662 |
| 21 May 2024 | 92.30 | 92.30 | 90.70 | 90.90 | 90.90 | 8,299 |
| 20 May 2024 | 90.10 | 92.30 | 90.10 | 92.30 | 92.30 | 5,615 |
| 17 May 2024 | 90.30 | 90.50 | 89.10 | 89.70 | 89.70 | 2,842 |
| 16 May 2024 | 91.60 | 92.60 | 90.30 | 90.30 | 90.30 | 1,678 |
| 15 May 2024 | 91.10 | 93.00 | 90.10 | 91.60 | 91.60 | 6,936 |
| 14 May 2024 | 86.90 | 91.50 | 86.90 | 90.50 | 90.50 | 9,752 |
| 13 May 2024 | 88.80 | 89.00 | 86.00 | 86.80 | 86.80 | 16,682 |
| 10 May 2024 | 88.10 | 90.40 | 88.10 | 89.20 | 89.20 | 18,090 |
| 08 May 2024 | 86.90 | 88.60 | 86.90 | 87.50 | 87.50 | 7,774 |
| 07 May 2024 | 86.60 | 87.20 | 86.40 | 86.90 | 86.90 | 1,092 |
| 06 May 2024 | 86.90 | 87.20 | 86.10 | 86.50 | 86.50 | 2,551 |
| 03 May 2024 | 86.90 | 87.30 | 85.90 | 87.20 | 87.20 | 2,854 |
| 02 May 2024 | 90.40 | 90.40 | 86.40 | 86.50 | 86.50 | 8,324 |
| 30 Apr 2024 | 89.60 | 90.50 | 89.00 | 90.50 | 90.50 | 13,009 |
| 29 Apr 2024 | 87.80 | 90.40 | 87.00 | 88.00 | 88.00 | 11,977 |
| 26 Apr 2024 | 88.70 | 88.70 | 85.30 | 86.80 | 86.80 | 15,096 |
| 25 Apr 2024 | 86.20 | 86.20 | 82.80 | 83.30 | 83.30 | 20,587 |
| 24 Apr 2024 | 83.20 | 90.50 | 83.00 | 83.00 | 83.00 | 42,632 |
| 23 Apr 2024 | 79.90 | 83.90 | 78.90 | 83.10 | 83.10 | 15,451 |
| 22 Apr 2024 | 81.60 | 82.00 | 79.80 | 79.80 | 79.80 | 5,946 |
| 19 Apr 2024 | 81.30 | 81.30 | 79.80 | 80.80 | 80.80 | 5,466 |
| 19 Apr 2024 | 1 Dividend | |||||
| 18 Apr 2024 | 82.40 | 83.00 | 81.90 | 82.30 | 81.30 | 6,691 |
| 17 Apr 2024 | 81.50 | 83.50 | 81.50 | 82.40 | 81.40 | 12,917 |
| 16 Apr 2024 | 84.00 | 84.00 | 81.20 | 81.50 | 80.51 | 8,731 |
| 15 Apr 2024 | 83.10 | 85.50 | 82.80 | 84.00 | 82.98 | 6,353 |
| 12 Apr 2024 | 84.40 | 85.90 | 82.70 | 82.70 | 81.70 | 13,528 |
| 11 Apr 2024 | 85.40 | 85.50 | 83.70 | 84.20 | 83.18 | 3,400 |
| 10 Apr 2024 | 84.90 | 86.60 | 84.20 | 85.50 | 84.46 | 5,170 |
| 09 Apr 2024 | 85.30 | 86.20 | 84.10 | 84.90 | 83.87 | 6,772 |
| 08 Apr 2024 | 88.00 | 88.00 | 84.60 | 85.20 | 84.16 | 14,537 |
| 05 Apr 2024 | 88.80 | 88.80 | 87.70 | 88.00 | 86.93 | 2,089 |
| 04 Apr 2024 | 88.90 | 90.00 | 88.70 | 88.80 | 87.72 | 2,100 |
| 03 Apr 2024 | 90.20 | 90.20 | 89.00 | 89.10 | 88.02 | 3,819 |
| 02 Apr 2024 | 91.00 | 91.40 | 89.10 | 90.00 | 88.91 | 6,998 |
| 28 Mar 2024 | 90.50 | 92.10 | 90.50 | 92.10 | 90.98 | 2,407 |
| 27 Mar 2024 | 90.50 | 90.50 | 89.20 | 90.50 | 89.40 | 8,761 |
| 26 Mar 2024 | 89.30 | 90.00 | 88.60 | 89.30 | 88.21 | 3,615 |
| 25 Mar 2024 | 90.60 | 90.60 | 88.80 | 89.40 | 88.31 | 6,064 |
| 22 Mar 2024 | 88.80 | 90.80 | 88.10 | 90.80 | 89.70 | 9,890 |
| 21 Mar 2024 | 86.60 | 89.80 | 86.60 | 89.80 | 88.71 | 9,743 |
| 20 Mar 2024 | 84.10 | 86.20 | 84.10 | 85.60 | 84.56 | 6,485 |
| 19 Mar 2024 | 83.30 | 84.10 | 82.70 | 84.10 | 83.08 | 2,915 |
| 18 Mar 2024 | 83.60 | 84.30 | 82.80 | 83.40 | 82.39 | 5,254 |
| 15 Mar 2024 | 83.40 | 85.50 | 83.40 | 83.50 | 82.49 | 8,576 |
| 14 Mar 2024 | 83.60 | 87.10 | 83.60 | 83.70 | 82.68 | 16,112 |
| 13 Mar 2024 | 84.20 | 84.90 | 83.60 | 83.70 | 82.68 | 10,589 |
| 12 Mar 2024 | 82.00 | 84.80 | 82.00 | 84.20 | 83.18 | 17,181 |
| 11 Mar 2024 | 81.30 | 82.70 | 80.50 | 82.70 | 81.70 | 13,515 |
| 08 Mar 2024 | 79.90 | 82.00 | 79.90 | 81.70 | 80.71 | 4,020 |
| 07 Mar 2024 | 79.10 | 79.90 | 78.60 | 79.40 | 78.44 | 8,742 |
| 06 Mar 2024 | 79.80 | 80.70 | 79.60 | 79.60 | 78.63 | 5,293 |
| 05 Mar 2024 | 80.00 | 80.70 | 78.60 | 79.80 | 78.83 | 7,650 |
| 04 Mar 2024 | 80.50 | 80.80 | 79.40 | 80.10 | 79.13 | 14,886 |
| 01 Mar 2024 | 79.70 | 81.40 | 79.70 | 80.50 | 79.52 | 72,375 |
| 29 Feb 2024 | 81.00 | 82.00 | 79.30 | 79.40 | 78.44 | 6,108 |
| 28 Feb 2024 | 82.40 | 83.20 | 81.00 | 81.00 | 80.02 | 4,531 |
| 27 Feb 2024 | 81.50 | 83.20 | 81.50 | 82.40 | 81.40 | 12,662 |
| 26 Feb 2024 | 81.50 | 82.40 | 81.30 | 81.30 | 80.31 | 6,789 |
| 23 Feb 2024 | 80.00 | 81.50 | 79.70 | 81.50 | 80.51 | 17,498 |
| 22 Feb 2024 | 80.10 | 81.20 | 79.60 | 80.00 | 79.03 | 107,125 |
| 21 Feb 2024 | 78.60 | 80.40 | 78.60 | 80.10 | 79.13 | 184,633 |
| 20 Feb 2024 | 78.00 | 79.10 | 76.80 | 76.80 | 75.87 | 6,101 |
| 19 Feb 2024 | 77.30 | 78.40 | 77.00 | 78.20 | 77.25 | 10,538 |
| 16 Feb 2024 | 77.80 | 78.80 | 77.70 | 78.10 | 77.15 | 11,902 |
| 15 Feb 2024 | 76.50 | 78.20 | 76.50 | 78.20 | 77.25 | 11,044 |
| 14 Feb 2024 | 78.30 | 78.70 | 76.50 | 76.50 | 75.57 | 11,360 |
| 13 Feb 2024 | 79.90 | 80.10 | 78.20 | 78.40 | 77.45 | 61,895 |
| 12 Feb 2024 | 79.30 | 81.90 | 79.30 | 80.00 | 79.03 | 57,582 |
| 09 Feb 2024 | 79.30 | 80.20 | 79.30 | 79.30 | 78.34 | 4,139 |
| 08 Feb 2024 | 79.40 | 80.40 | 79.30 | 79.30 | 78.34 | 103,851 |
| 07 Feb 2024 | 82.30 | 82.30 | 79.20 | 79.20 | 78.24 | 12,361 |
| 06 Feb 2024 | 82.80 | 82.80 | 81.60 | 82.40 | 81.40 | 49,178 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.