Husqvarna AB (publ) HSQVY
6.64 USD +0.07 (+1.07%)
Regular-session close
6.63 Day range 6.65
6.33 52-week range 10.54
- YTD
- -33.27%
- 1 year
- -30.98%
HSQVY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.63 | 6.65 | 6.63 | 6.63 | +0.06 | +0.91% | 1,840 |
| Nov 12, 2026 | 6.70 | 6.72 | 6.57 | 6.57 | -0.15 | -2.23% | 15,500 |
| Nov 11, 2026 | 6.83 | 6.83 | 6.72 | 6.72 | -0.26 | -3.72% | 10,800 |
| Nov 10, 2026 | 6.99 | 7.01 | 6.91 | 6.98 | +0.05 | +0.72% | 70,000 |
| Nov 9, 2026 | 6.78 | 6.93 | 6.78 | 6.93 | +0.16 | +2.36% | 31,400 |
| Nov 6, 2026 | 6.72 | 6.79 | 6.72 | 6.77 | -0.11 | -1.60% | 31,900 |
| Nov 5, 2026 | 6.96 | 6.99 | 6.85 | 6.88 | -0.09 | -1.29% | 25,400 |
| Nov 4, 2026 | 6.96 | 7.02 | 6.91 | 6.97 | +0.37 | +5.61% | 57,600 |
| Nov 3, 2026 | 6.71 | 6.71 | 6.57 | 6.60 | -0.08 | -1.20% | 53,800 |
| Nov 2, 2026 | 6.57 | 6.72 | 6.57 | 6.68 | +0.18 | +2.77% | 51,200 |
| Oct 30, 2026 | 6.56 | 6.56 | 6.45 | 6.50 | -0.06 | -0.91% | 29,600 |
| Oct 29, 2026 | 6.54 | 6.58 | 6.51 | 6.56 | +0.13 | +2.02% | 22,200 |
| Oct 28, 2026 | 6.45 | 6.48 | 6.41 | 6.43 | -0.08 | -1.23% | 21,700 |
| Oct 27, 2026 | 6.54 | 6.54 | 6.48 | 6.51 | -0.09 | -1.36% | 28,600 |
| Oct 26, 2026 | 6.65 | 6.66 | 6.54 | 6.60 | -0.12 | -1.79% | 25,600 |
| Oct 23, 2026 | 6.68 | 6.74 | 6.56 | 6.72 | +0.29 | +4.51% | 62,800 |
| Oct 22, 2026 | 6.35 | 6.46 | 6.33 | 6.43 | -0.03 | -0.46% | 29,200 |
| Oct 21, 2026 | 6.50 | 6.50 | 6.44 | 6.46 | -0.72 | -10.03% | 48,500 |
| Oct 20, 2026 | 7.01 | 7.19 | 7.00 | 7.18 | -0.08 | -1.10% | 152,000 |
| Oct 19, 2026 | 7.19 | 7.29 | 7.16 | 7.26 | -0.07 | -0.95% | 35,400 |
| Oct 16, 2026 | 7.22 | 7.33 | 7.18 | 7.33 | +0.13 | +1.81% | 12,200 |
| Oct 15, 2026 | 6.99 | 7.20 | 6.99 | 7.20 | +0.05 | +0.70% | 45,200 |
| Oct 14, 2026 | 7.00 | 7.15 | 6.95 | 7.15 | +0.26 | +3.77% | 215,200 |
| Oct 13, 2026 | 6.85 | 6.90 | 6.82 | 6.89 | +0.04 | +0.58% | 37,700 |
| Oct 12, 2026 | 6.85 | 6.91 | 6.72 | 6.85 | -0.06 | -0.87% | 93,100 |
| Oct 9, 2026 | 6.86 | 6.92 | 6.86 | 6.91 | +0.01 | +0.14% | 36,700 |
| Oct 8, 2026 | 6.86 | 6.90 | 6.81 | 6.90 | -0.08 | -1.15% | 14,600 |
| Oct 7, 2026 | 6.94 | 6.99 | 6.91 | 6.98 | -0.05 | -0.71% | 21,000 |
| Oct 6, 2026 | 7.00 | 7.05 | 6.99 | 7.03 | +0.02 | +0.29% | 49,600 |
| Oct 5, 2026 | 6.94 | 7.01 | 6.90 | 7.01 | -0.01 | -0.14% | 33,900 |
| Oct 2, 2026 | 7.03 | 7.05 | 6.98 | 7.02 | +0.05 | +0.72% | 169,700 |
| Oct 1, 2026 | 6.96 | 7.00 | 6.84 | 6.97 | -0.05 | -0.71% | 407,900 |
| Sep 30, 2026 | 7.06 | 7.06 | 7.00 | 7.02 | -0.01 | -0.14% | 62,800 |
| Sep 29, 2026 | 7.02 | 7.03 | 6.95 | 7.03 | -0.02 | -0.28% | 49,300 |
| Sep 28, 2026 | 7.00 | 7.12 | 7.00 | 7.05 | -0.09 | -1.26% | 15,800 |
| Sep 25, 2026 | 7.04 | 7.14 | 7.04 | 7.14 | +0.24 | +3.48% | 6,900 |
| Sep 24, 2026 | 6.96 | 6.96 | 6.86 | 6.90 | -0.12 | -1.71% | 18,400 |
| Sep 23, 2026 | 7.04 | 7.05 | 6.98 | 7.02 | -0.10 | -1.40% | 12,300 |
| Sep 22, 2026 | 7.11 | 7.13 | 7.07 | 7.12 | +0.07 | +0.99% | 19,800 |
| Sep 21, 2026 | 7.06 | 7.09 | 7.04 | 7.05 | -0.05 | -0.70% | 24,000 |
| Sep 18, 2026 | 7.12 | 7.12 | 7.01 | 7.10 | -0.30 | -4.05% | 54,300 |
| Sep 17, 2026 | 7.43 | 7.43 | 7.37 | 7.40 | +0.03 | +0.41% | 22,100 |
| Sep 16, 2026 | 7.48 | 7.48 | 7.35 | 7.37 | -0.07 | -0.94% | 5,500 |
| Sep 15, 2026 | 7.45 | 7.45 | 7.39 | 7.44 | -0.16 | -2.11% | 8,600 |
| Sep 14, 2026 | 7.53 | 7.62 | 7.52 | 7.60 | -0.10 | -1.30% | 5,700 |
| Sep 11, 2026 | 7.77 | 7.77 | 7.70 | 7.70 | +0.01 | +0.13% | 6,700 |
| Sep 10, 2026 | 7.77 | 7.77 | 7.69 | 7.69 | -0.26 | -3.27% | 9,400 |
| Sep 9, 2026 | 7.97 | 7.99 | 7.94 | 7.95 | -0.24 | -2.93% | 12,500 |
| Sep 8, 2026 | 8.12 | 8.21 | 8.12 | 8.19 | -0.01 | -0.12% | 14,900 |
| Sep 4, 2026 | 8.18 | 8.21 | 8.16 | 8.20 | +0.09 | +1.11% | 43,600 |
| Sep 3, 2026 | 8.11 | 8.15 | 8.11 | 8.11 | +0.15 | +1.88% | 7,200 |
| Sep 2, 2026 | 7.98 | 8.02 | 7.95 | 7.96 | -0.12 | -1.49% | 6,300 |
| Sep 1, 2026 | 8.11 | 8.17 | 8.07 | 8.08 | +0.08 | +1.00% | 27,500 |
| Aug 31, 2026 | 8.02 | 8.02 | 7.93 | 8.00 | +0.08 | +1.01% | 41,800 |
| Aug 28, 2026 | 7.95 | 7.95 | 7.89 | 7.92 | +0.04 | +0.51% | 4,700 |
| Aug 27, 2026 | 7.86 | 7.88 | 7.84 | 7.88 | +0.04 | +0.51% | 5,000 |
| Aug 26, 2026 | 7.91 | 7.91 | 7.83 | 7.84 | -0.09 | -1.13% | 23,600 |
| Aug 25, 2026 | 7.92 | 7.97 | 7.92 | 7.93 | +0.15 | +1.93% | 7,800 |
| Aug 24, 2026 | 7.84 | 7.84 | 7.77 | 7.78 | -0.19 | -2.38% | 3,900 |
| Aug 21, 2026 | 7.94 | 7.99 | 7.94 | 7.97 | +0.17 | +2.18% | 8,700 |
| Aug 20, 2026 | 7.80 | 7.84 | 7.79 | 7.80 | -0.04 | -0.51% | 5,100 |
| Aug 19, 2026 | 7.90 | 7.90 | 7.81 | 7.84 | +0.01 | +0.13% | 8,500 |
| Aug 18, 2026 | 7.88 | 7.90 | 7.82 | 7.83 | -0.19 | -2.37% | 15,900 |
| Aug 17, 2026 | 8.00 | 8.08 | 7.98 | 8.02 | -0.14 | -1.72% | 7,100 |
| Aug 14, 2026 | 8.18 | 8.18 | 8.14 | 8.16 | 0.00 | 0.00% | 2,100 |
65 days, newest first. Daily bars as drawn on the HSQVY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.