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
19/09/2019
80.10
82.32
80.08
81.44
1,825,554
81.28
0
18/09/2019
79.00
81.24
78.60
80.12
2,416,313
80.08
0
17/09/2019
78.04
79.48
76.40
79.06
6,605,513
78.11
0
16/09/2019
82.68
82.72
81.70
82.60
2,155,555
82.30
0
13/09/2019
80.90
83.00
80.50
83.00
1,628,419
82.50
0
12/09/2019
78.94
80.80
78.94
80.80
1,896,548
80.40
0
11/09/2019
77.62
79.42
77.50
78.88
2,233,844
78.68
0
10/09/2019
76.62
77.74
76.12
77.40
1,383,033
77.40
0
09/09/2019
77.26
77.62
76.34
76.60
1,615,163
76.80
0
06/09/2019
78.56
78.60
76.92
77.22
1,852,426
77.31
0
05/09/2019
77.16
79.16
77.00
78.60
1,668,207
78.40
0
04/09/2019
78.68
78.80
76.72
76.92
1,399,845
77.15
0
03/09/2019
77.56
78.80
77.00
77.96
1,764,862
78.04
0
02/09/2019
77.14
78.16
76.92
77.24
1,408,355
77.35
0
30/08/2019
74.92
76.44
74.78
76.10
1,257,509
76.10
0
29/08/2019
74.30
75.02
74.24
74.84
662,829
74.77
0
28/08/2019
74.62
75.00
73.76
74.38
918,384
74.33
0
27/08/2019
73.94
75.04
73.44
74.36
1,210,498
74.47
0
26/08/2019
73.20
74.26
72.34
73.94
931,431
73.83
0
23/08/2019
74.60
75.24
73.86
73.96
1,573,706
74.34
0
22/08/2019
75.00
75.62
73.98
74.16
1,602,785
74.51
0
21/08/2019
75.16
75.82
75.16
75.48
1,318,828
75.53
0
20/08/2019
74.98
75.70
74.58
74.84
2,133,045
75.13
0
19/08/2019
74.78
75.66
74.50
75.22
1,713,385
75.15
0
16/08/2019
76.86
77.30
73.70
74.20
3,368,681
74.70
0
15/08/2019
77.80
78.42
76.30
76.48
2,066,901
77.02
0
14/08/2019
81.00
81.30
77.70
77.96
1,163,771
78.65
0
13/08/2019
80.90
80.96
79.00
80.44
1,819,342
80.00
0
12/08/2019
82.30
83.08
80.58
81.00
1,321,441
81.00
0
09/08/2019
82.96
83.22
82.12
82.20
872,407
82.40
0
08/08/2019
82.02
84.08
82.02
83.30
1,245,176
83.30
0
07/08/2019
81.48
82.58
80.52
81.52
1,387,318
81.54
0
06/08/2019
81.32
82.66
81.08
81.40
966,283
81.90
0
05/08/2019
82.38
82.50
80.56
81.84
1,070,656
81.65
0
02/08/2019
85.02
85.02
83.06
83.50
861,489
83.50
0
01/08/2019
85.04
86.30
85.04
85.70
699,696
85.80
0
31/07/2019
85.90
86.26
85.40
85.84
1,112,671
85.91
0
30/07/2019
85.36
86.60
85.08
85.94
1,466,424
85.84
0
29/07/2019
84.84
85.42
84.14
85.22
805,839
85.02
0
26/07/2019
84.40
84.94
83.72
84.82
737,606
84.63
0
25/07/2019
85.10
85.40
83.54
84.46
1,256,804
84.53
0
24/07/2019
86.10
86.16
84.62
84.66
1,294,397
84.89
0
23/07/2019
86.76
86.82
85.88
86.16
1,605,702
86.25
0
22/07/2019
85.46
86.60
84.84
86.42
1,098,609
86.03
0
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

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.
 
21 September 2019 00:21:58
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB3 - 2019-09-21 01:21:58 - 2019-09-21 00:21:58 - 1000 - Website: OKAY