Husqvarna B

HUSQBs
🏛️ uk →
52.41
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 52.12 52.38 51.90 52.41 0.1M
2025-10-02 51.39 52.44 51.38 52.50 0.1M
2025-10-01 50.20 50.90 50.20 50.75 0.0M
2025-09-30 50.22 50.32 50.02 50.22 0.0M
2025-09-29 49.45 50.20 49.34 49.83 0.0M
2025-09-26 49.46 49.82 49.42 49.46 0.0M
2025-09-25 48.64 49.11 48.51 49.12 0.0M
2025-09-24 49.51 49.52 48.60 48.99 0.0M
2025-09-23 48.91 50.08 48.38 49.87 0.0M
2025-09-22 50.01 50.02 49.00 49.46 1.0M
2025-09-19 50.48 50.43 49.62 49.75 0.1M
2025-09-18 50.48 51.02 50.24 50.82 0.6M
2025-09-17 50.45 50.76 50.26 50.45 0.1M
2025-09-16 50.98 51.09 50.38 50.48 0.2M
2025-09-15 51.54 51.70 50.96 50.92 0.2M
2025-09-12 51.62 51.72 51.11 51.52 0.0M
2025-09-11 51.54 51.68 51.11 51.64 0.0M
2025-09-10 52.10 52.15 51.52 51.70 0.0M
2025-09-09 52.07 52.77 51.84 52.08 0.0M
2025-09-08 52.72 52.92 51.82 52.06 0.4M
2025-09-05 52.73 53.03 52.02 52.27 0.0M
2025-09-04 52.45 52.52 51.65 52.17 0.0M
2025-09-03 52.26 52.98 52.24 52.59 0.0M
2025-09-02 52.80 52.98 51.90 52.27 0.0M
2025-09-01 53.56 53.74 52.98 52.98 0.0M
2025-08-29 54.76 54.62 53.77 53.87 0.0M
2025-08-28 55.16 55.52 54.42 54.55 0.9M
2025-08-27 55.29 55.40 54.84 55.29 0.0M
2025-08-26 56.51 56.05 55.07 55.19 0.0M
2025-08-25 56.70 57.24 56.40 56.70 0.0M
2025-08-22 57.17 57.84 56.68 57.65 0.0M
2025-08-21 57.15 57.34 56.62 57.15 2.5M
2025-08-20 57.24 57.49 57.08 57.24 0.0M
2025-08-19 56.02 57.62 56.00 57.15 0.0M
2025-08-18 56.75 56.86 55.88 56.17 0.0M
2025-08-15 56.45 57.38 56.50 57.05 0.0M
2025-08-14 55.13 56.48 55.02 56.28 0.1M
2025-08-13 54.92 55.22 54.46 54.97 0.0M
2025-08-12 54.70 55.06 54.30 54.72 0.0M
2025-08-11 55.41 55.34 54.54 54.79 0.0M
2025-08-08 54.39 55.22 54.66 54.98 0.0M
2025-08-07 53.29 54.58 53.78 54.38 0.0M
2025-08-06 52.96 53.78 52.84 53.21 0.0M
2025-08-05 51.61 52.94 51.46 52.42 0.0M
2025-08-04 52.15 52.42 50.93 51.05 0.0M
2025-08-01 52.58 52.90 51.70 51.98 0.0M
2025-07-31 53.79 53.70 53.12 53.17 0.0M
2025-07-30 54.90 54.98 53.46 53.71 0.2M
2025-07-29 55.07 55.71 54.96 55.08 0.1M
2025-07-28 56.65 56.80 54.93 55.37 0.0M
2025-07-25 55.57 55.88 54.99 55.60 0.0M
2025-07-24 54.95 55.64 54.68 55.54 0.1M
2025-07-23 53.15 54.64 52.62 54.17 0.2M
2025-07-22 51.56 52.28 50.82 52.10 0.2M
2025-07-21 53.07 53.70 52.26 52.39 2.5M
2025-07-18 58.09 58.18 51.97 52.94 0.1M
2025-07-17 53.24 53.56 52.62 53.11 1.9M
2025-07-16 52.90 53.60 52.82 52.91 0.0M
2025-07-15 51.58 54.47 51.46 53.87 0.3M
2025-07-14 50.71 51.62 50.50 51.22 0.5M
2025-07-11 52.30 52.42 51.08 51.17 0.0M
2025-07-10 51.04 52.32 51.00 51.95 1.6M
2025-07-09 50.56 51.04 50.04 50.53 0.0M
2025-07-08 50.26 50.68 49.63 50.08 0.1M
2025-07-07 50.70 50.54 50.10 50.11 0.1M
2025-07-04 50.62 51.02 50.50 50.62 0.0M
2025-07-03 50.59 51.90 50.64 51.19 0.1M
2025-07-02 49.81 50.50 49.81 50.34 0.0M
2025-07-01 49.62 49.48 49.01 49.47 0.0M
2025-06-30 50.96 51.06 49.79 49.89 0.0M
2025-06-27 49.46 50.54 49.55 50.54 0.1M
2025-06-26 49.13 49.18 48.62 49.13 0.0M
2025-06-25 49.30 49.41 48.63 48.76 0.0M
2025-06-24 49.31 49.61 48.57 49.32 1.9M
2025-06-23 48.19 49.17 47.94 48.24 0.1M
2025-06-20 48.49 48.49 48.49 48.49 0.0M
2025-06-19 47.79 48.69 47.65 48.49 0.2M
2025-06-18 48.11 48.21 47.74 48.11 0.3M
2025-06-17 48.45 48.73 48.16 48.51 0.0M
2025-06-16 48.65 49.11 48.38 48.65 0.1M
2025-06-13 48.09 49.05 48.12 48.66 0.1M
2025-06-12 49.50 49.69 48.85 49.38 0.0M
2025-06-11 50.31 50.36 49.46 49.77 1.2M
2025-06-10 49.48 50.32 49.32 50.02 0.0M
2025-06-09 48.90 49.77 48.86 49.34 0.0M
2025-06-06 48.95 48.95 48.95 48.95 0.0M
2025-06-05 48.93 49.33 48.47 48.95 0.0M
2025-06-04 47.78 49.07 48.21 48.84 0.0M
2025-06-03 47.77 47.73 46.92 47.18 0.0M
2025-06-02 48.02 48.03 47.32 47.43 0.0M
2025-05-30 49.33 49.36 48.30 48.59 0.1M
2025-05-29 48.19 48.19 48.19 48.19 0.0M
2025-05-28 48.58 49.18 48.57 48.19 0.0M
2025-05-27 47.64 48.89 47.72 48.19 0.0M
2025-05-26 47.48 48.47 47.37 47.48 0.0M
2025-05-23 47.70 48.34 46.34 46.85 0.0M
2025-05-22 48.62 49.06 47.44 47.60 0.0M
2025-05-21 49.87 50.00 49.01 49.26 0.9M
2025-05-20 49.76 50.48 49.48 50.45 0.0M
2025-05-19 48.61 50.14 48.57 50.14 0.1M
2025-05-16 49.49 49.50 48.70 48.79 0.1M
2025-05-15 49.00 49.45 48.96 49.00 0.0M
2025-05-14 49.83 49.84 48.70 49.19 4.5M
2025-05-13 50.17 50.38 49.66 50.17 0.0M
2025-05-12 47.72 50.06 47.87 49.82 0.0M
2025-05-09 46.91 47.62 46.74 46.67 5.3M
2025-05-08 45.52 46.80 45.31 46.52 3.0M
2025-05-07 44.96 45.92 44.36 45.47 0.1M
2025-05-06 45.51 45.40 44.49 44.52 0.0M
2025-05-05 45.43 46.29 44.54 45.43 0.0M
2025-05-02 45.40 45.57 44.52 44.86 0.1M
2025-05-01 44.57 44.57 44.57 44.57 0.0M
2025-04-30 44.42 45.05 43.80 44.57 4.4M
2025-04-29 45.19 45.51 44.41 44.57 0.8M
2025-04-28 45.40 45.51 44.58 44.79 0.1M
2025-04-25 46.39 46.61 45.62 45.91 0.1M
2025-04-24 45.06 46.28 43.80 46.01 0.1M
2025-04-23 46.32 48.19 46.20 47.41 7.3M
2025-04-22 45.27 46.43 44.39 45.70 0.7M
2025-04-17 45.36 45.63 45.10 45.20 0.0M
2025-04-16 45.23 45.69 44.63 45.53 0.0M
2025-04-15 45.61 46.55 45.07 45.47 0.1M
2025-04-14 45.40 45.51 44.96 45.10 0.0M
2025-04-11 44.06 44.36 43.05 44.44 0.1M
2025-04-10 46.11 46.37 43.51 43.67 0.1M
2025-04-09 42.07 42.54 40.99 41.58 0.0M
2025-04-08 43.48 44.39 43.00 43.34 1.1M
2025-04-07 41.10 45.09 41.02 43.25 0.6M
2025-04-04 44.31 45.23 43.61 44.72 0.1M
2025-04-03 46.48 46.82 44.79 44.90 0.1M
2025-04-02 47.45 47.61 46.63 47.41 0.1M
2025-04-01 48.12 48.33 46.98 47.57 0.0M
2025-03-31 48.05 48.15 47.19 47.54 0.0M
2025-03-28 49.25 49.78 48.50 48.72 0.1M
2025-03-27 49.41 50.26 49.24 49.35 0.0M
2025-03-26 50.81 50.90 49.51 49.73 5.1M
2025-03-25 50.33 50.80 49.89 50.33 0.1M
2025-03-24 51.03 50.98 50.16 50.44 0.1M
2025-03-21 50.37 50.79 49.10 50.65 0.1M
2025-03-20 53.37 53.98 50.56 51.00 0.1M
2025-03-19 54.09 54.78 53.70 53.99 0.2M
2025-03-18 54.23 55.22 53.70 53.68 0.0M
2025-03-17 54.09 55.18 53.20 53.96 0.0M
2025-03-14 53.56 54.20 52.96 52.97 0.0M
2025-03-13 53.55 53.98 52.86 53.55 0.1M
2025-03-12 56.31 56.48 53.84 54.13 0.1M
2025-03-11 58.20 58.66 55.52 55.76 0.0M
2025-03-10 58.29 58.68 57.22 58.19 1.0M
2025-03-07 57.98 58.20 56.84 58.08 0.0M
2025-03-06 54.68 58.20 54.72 57.63 0.3M
2025-03-05 53.30 54.50 53.16 53.82 0.0M
2025-03-04 53.78 53.94 52.14 52.18 0.0M
2025-03-03 54.73 55.16 53.92 54.65 0.1M
2025-02-28 53.99 55.00 53.94 54.55 0.0M
2025-02-27 55.36 55.52 54.48 54.59 0.0M
2025-02-26 55.85 56.38 55.56 55.81 0.0M
2025-02-25 55.68 55.84 54.92 55.69 0.1M
2025-02-24 56.32 56.38 55.62 55.72 0.0M
2025-02-21 56.17 56.86 55.90 56.11 0.0M
2025-02-20 55.90 56.78 55.68 56.02 1.9M
2025-02-19 57.61 57.70 55.42 55.87 0.1M
2025-02-18 57.98 58.06 57.38 57.40 0.3M
2025-02-17 57.49 58.56 56.32 58.13 0.0M
2025-02-14 56.26 57.86 55.92 57.45 0.1M
2025-02-13 54.69 56.54 54.52 56.50 0.0M
2025-02-12 54.14 54.70 53.84 54.14 0.0M
2025-02-11 53.87 54.28 53.72 53.89 0.0M
2025-02-10 52.94 54.10 52.46 54.06 4.0M
2025-02-07 52.85 53.70 52.62 52.87 0.1M
2025-02-06 54.62 55.20 52.74 53.00 0.2M
2025-02-05 57.17 58.26 53.22 54.73 0.2M
2025-02-04 57.91 58.62 57.70 58.53 0.0M
2025-02-03 57.66 58.42 57.16 58.22 0.1M
2025-01-31 60.64 60.72 59.38 59.74 0.1M
2025-01-30 61.11 61.36 60.44 60.46 0.1M
2025-01-29 59.96 61.21 60.18 60.68 0.0M
2025-01-28 59.19 60.52 59.00 59.88 0.0M
2025-01-27 58.07 59.52 57.88 59.30 0.1M
2025-01-24 59.55 60.44 59.04 59.02 0.0M
2025-01-23 58.31 58.96 58.16 58.86 0.0M
2025-01-22 58.27 58.34 57.64 58.21 0.0M
2025-01-21 58.37 58.54 57.96 58.37 0.0M
2025-01-20 58.56 58.66 57.78 58.52 1.5M
2025-01-17 58.15 58.50 57.94 58.15 0.1M
2025-01-16 57.99 58.30 57.54 57.99 1.6M
2025-01-15 56.71 57.82 56.44 57.38 0.0M
2025-01-14 56.54 57.12 56.32 56.54 0.0M
2025-01-13 54.48 56.22 54.38 56.23 4.1M
2025-01-10 56.93 57.68 56.64 56.96 0.0M
2025-01-09 56.93 57.08 56.48 56.93 0.0M
2025-01-08 58.94 58.60 56.78 57.12 0.2M
2025-01-07 58.84 59.32 58.34 58.81 0.0M
2025-01-06 57.51 57.51 57.51 57.51 0.0M
2025-01-03 58.19 58.30 57.34 57.51 0.0M
2025-01-02 58.32 58.84 57.56 57.77 0.0M