Husqvarna AB ser B

HUSQ-B 
(NasdaqOMXS) 
 

History: Husqvarna AB ser B

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/07/2019
83.60
85.48
82.88
85.48
2,567,714
84.77
0
18/07/2019
80.00
83.74
79.50
83.60
2,375,139
82.60
0
17/07/2019
80.62
81.12
79.12
80.62
2,826,575
80.47
0
16/07/2019
83.02
84.56
78.70
80.36
5,605,539
80.55
0
15/07/2019
85.64
86.20
83.22
84.54
2,621,740
84.37
0
12/07/2019
84.38
85.84
84.38
85.50
910,669
85.50
0
11/07/2019
84.62
84.94
84.18
84.18
846,644
84.45
0
10/07/2019
85.08
85.60
84.06
84.50
1,539,957
84.50
0
09/07/2019
86.54
86.54
84.76
85.10
1,209,080
85.20
0
08/07/2019
85.70
87.30
85.46
86.60
967,244
86.70
0
05/07/2019
86.62
86.76
84.78
85.70
1,264,895
85.60
0
04/07/2019
86.50
86.80
86.10
86.26
1,012,853
86.42
0
03/07/2019
86.52
87.18
85.70
86.08
1,335,503
86.25
0
02/07/2019
86.00
87.40
85.96
86.58
1,313,728
86.74
0
01/07/2019
87.36
88.10
85.68
85.92
1,328,515
86.29
0
28/06/2019
86.10
86.86
86.02
86.86
1,035,236
86.58
0
27/06/2019
84.26
86.24
84.22
85.94
2,079,799
85.38
0
26/06/2019
85.50
85.58
84.10
84.20
1,336,800
84.40
0
25/06/2019
85.50
85.82
84.74
85.52
947,585
85.44
0
24/06/2019
86.72
87.62
84.94
85.88
1,325,321
86.03
0
20/06/2019
86.18
86.88
86.18
86.78
1,948,106
86.67
0
19/06/2019
85.34
86.36
85.02
85.72
1,819,259
85.71
0
18/06/2019
84.58
85.36
83.52
84.86
1,800,431
84.66
0
17/06/2019
86.90
86.90
84.54
84.78
1,222,147
85.12
0
14/06/2019
86.40
87.04
85.66
86.88
1,015,477
86.58
0
13/06/2019
86.02
86.26
85.36
86.16
1,107,282
85.95
0
12/06/2019
85.90
86.36
85.04
86.02
1,425,789
85.79
0
11/06/2019
84.84
86.20
84.84
85.88
1,459,467
85.83
0
10/06/2019
83.80
84.78
83.74
84.42
1,572,477
84.30
0
07/06/2019
82.10
83.28
82.02
82.86
1,715,705
82.76
0
05/06/2019
81.56
82.48
81.04
81.70
1,237,680
81.90
0
04/06/2019
79.24
81.30
78.78
81.20
1,301,934
80.60
0
03/06/2019
78.82
79.50
78.00
79.38
1,112,801
79.06
0
31/05/2019
80.80
80.90
78.46
79.32
1,619,269
79.43
0
29/05/2019
82.00
82.08
81.12
81.32
492,466
81.41
0
28/05/2019
82.26
82.76
81.40
82.46
1,361,112
82.24
0
27/05/2019
82.30
83.64
82.30
82.56
546,087
82.74
0
24/05/2019
84.18
84.32
82.18
82.30
1,249,996
82.70
0
23/05/2019
84.50
84.52
82.98
83.40
1,288,636
83.60
0
22/05/2019
84.40
85.30
83.86
84.60
1,183,024
84.60
0
21/05/2019
84.78
85.26
84.30
84.78
1,232,503
84.73
0
20/05/2019
85.44
85.50
83.64
84.08
761,703
84.29
0
17/05/2019
86.16
86.20
84.70
85.44
1,196,344
85.26
0
16/05/2019
85.24
86.16
84.70
86.10
1,391,478
85.60
0
15/05/2019
85.00
85.54
84.06
85.24
1,077,440
84.86
0
14/05/2019
84.06
85.36
83.90
85.12
1,718,343
84.79
0
13/05/2019
85.98
86.20
83.32
83.86
1,524,190
84.14
0
10/05/2019
85.60
86.96
85.30
86.02
861,551
86.14
0
09/05/2019
86.50
86.54
85.32
85.60
1,041,040
85.80
0
08/05/2019
86.32
87.26
86.32
87.00
1,036,789
87.00
0
07/05/2019
87.00
88.06
86.36
86.50
1,354,131
87.00
0
06/05/2019
87.24
87.46
85.90
87.46
1,021,614
86.83
0
03/05/2019
86.44
87.86
86.16
87.76
1,161,256
87.40
0
02/05/2019
86.66
86.80
85.78
86.46
2,090,709
86.24
0
30/04/2019
88.48
88.68
86.66
86.66
1,475,742
87.20
0
29/04/2019
89.58
89.98
87.70
88.48
1,329,479
88.47
0
26/04/2019
90.00
91.54
88.34
89.58
3,746,164
89.44
0
25/04/2019
89.00
90.14
88.22
89.92
2,439,986
89.47
0
24/04/2019
88.94
89.68
86.52
88.94
3,017,510
88.46
0
23/04/2019
85.00
85.36
83.46
85.02
2,310,891
84.63
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
22 July 2019 15:35:31
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB6 - 2019-07-22 16:35:31 - 2019-07-22 15:35:31 - 1000 - Website: OKAY