Husqvarna AB

HSQVY
🏛️ usa →
10.72
Last Update: 2025-09-30
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
2025-09-30 10.68 10.72 10.68 10.72 0.0M
2025-09-29 10.62 10.65 10.62 10.65 0.0M
2025-09-25 10.34 10.40 10.34 10.39 0.0M
2025-09-24 10.49 10.49 10.49 10.49 0.0M
2025-09-23 10.70 10.70 10.70 10.70 0.0M
2025-09-22 10.50 10.50 10.50 10.50 0.0M
2025-09-19 10.67 10.67 10.59 10.65 0.0M
2025-09-18 10.81 10.81 10.81 10.81 0.0M
2025-09-17 10.93 11.04 10.87 10.87 0.0M
2025-09-16 10.93 10.97 10.93 10.93 0.0M
2025-09-15 11.07 11.07 11.07 11.07 0.0M
2025-09-12 11.00 11.00 11.00 11.00 0.0M
2025-09-11 11.12 11.14 11.12 11.14 0.0M
2025-09-10 11.09 11.09 11.09 11.09 0.0M
2025-09-09 11.14 11.14 11.11 11.13 0.0M
2025-09-08 11.07 11.07 11.07 11.07 0.0M
2025-09-05 11.25 11.25 11.16 11.21 0.0M
2025-09-04 11.00 11.17 11.00 11.17 0.0M
2025-09-02 11.06 11.10 11.06 11.10 0.0M
2025-08-29 11.41 11.41 11.41 11.41 0.0M
2025-08-28 11.54 11.57 11.52 11.56 0.0M
2025-08-27 11.58 11.60 11.58 11.60 0.0M
2025-08-26 11.59 11.59 11.59 11.59 0.0M
2025-08-25 11.94 11.94 11.94 11.94 0.0M
2025-08-22 11.85 12.20 11.85 12.20 0.0M
2025-08-21 11.79 11.86 11.79 11.86 0.0M
2025-08-20 12.03 12.03 12.03 12.03 0.0M
2025-08-19 12.03 12.03 12.03 12.03 0.0M
2025-08-18 11.87 11.87 11.73 11.79 0.0M
2025-08-15 11.93 12.00 11.93 11.96 0.0M
2025-08-14 11.76 11.78 11.74 11.74 0.0M
2025-08-13 11.62 11.62 11.62 11.62 0.0M
2025-08-12 11.47 11.60 11.47 11.60 0.0M
2025-08-11 11.54 11.54 11.53 11.53 0.0M
2025-08-08 11.49 11.63 11.49 11.63 0.0M
2025-08-07 11.34 11.41 11.34 11.38 0.0M
2025-08-06 11.05 11.13 11.05 11.11 0.0M
2025-08-05 10.96 10.96 10.96 10.96 0.0M
2025-08-04 10.70 10.70 10.70 10.70 0.0M
2025-08-01 10.77 10.77 10.77 10.77 0.0M
2025-07-31 10.90 10.90 10.90 10.90 0.0M
2025-07-30 11.09 11.09 10.98 10.98 0.0M
2025-07-29 11.68 11.89 11.52 11.52 0.0M
2025-07-28 11.56 11.56 11.56 11.56 0.0M
2025-07-25 11.52 11.88 11.52 11.88 0.0M
2025-07-24 11.73 11.73 11.66 11.66 0.0M
2025-07-23 11.52 11.68 11.52 11.68 0.0M
2025-07-22 10.99 11.05 10.99 11.05 0.0M
2025-07-21 11.01 11.04 11.00 11.04 0.0M
2025-07-18 11.02 11.02 10.98 10.98 0.0M
2025-07-17 10.85 10.85 10.83 10.83 0.0M
2025-07-16 10.97 11.00 10.90 11.00 0.0M
2025-07-15 11.24 11.24 11.24 11.24 0.0M
2025-07-14 10.73 10.78 10.72 10.73 0.0M
2025-07-11 10.83 10.83 10.75 10.75 0.0M
2025-07-10 10.83 11.09 10.81 11.09 0.0M
2025-07-09 10.80 10.80 10.63 10.74 0.0M
2025-07-08 10.53 10.72 10.53 10.72 0.0M
2025-07-07 10.61 10.61 10.54 10.54 0.0M
2025-07-03 10.80 10.80 10.80 10.80 0.0M
2025-07-02 10.53 10.63 10.51 10.63 0.0M
2025-07-01 10.36 10.53 10.36 10.53 0.0M
2025-06-30 10.47 10.58 10.47 10.57 0.0M
2025-06-27 10.68 10.81 10.65 10.81 0.0M
2025-06-26 10.36 10.40 10.31 10.40 0.0M
2025-06-25 10.27 10.31 10.24 10.24 0.0M
2025-06-24 10.22 10.45 10.22 10.45 0.0M
2025-06-23 10.00 10.10 10.00 10.10 0.0M
2025-06-20 10.18 10.23 10.05 10.09 0.0M
2025-06-18 10.12 10.12 10.00 10.08 0.0M
2025-06-17 10.17 10.17 10.16 10.16 0.0M
2025-06-16 10.24 10.37 10.22 10.37 0.0M
2025-06-13 10.22 10.31 10.16 10.16 0.0M
2025-06-12 10.41 10.60 10.41 10.60 0.0M
2025-06-11 10.52 10.55 10.34 10.34 0.0M
2025-06-10 10.49 10.49 10.46 10.48 0.0M
2025-06-09 10.17 10.41 10.17 10.41 0.0M
2025-06-06 10.08 10.12 10.08 10.12 0.0M
2025-06-05 10.17 10.17 10.14 10.14 0.0M
2025-06-04 10.20 10.23 10.17 10.17 0.0M
2025-06-03 9.90 9.91 9.89 9.89 0.0M
2025-06-02 9.91 9.94 9.91 9.93 0.0M
2025-05-30 10.30 10.30 10.12 10.13 0.0M
2025-05-29 10.23 10.23 10.21 10.22 0.0M
2025-05-28 10.19 10.19 10.13 10.15 0.0M
2025-05-27 10.16 10.16 10.08 10.13 0.0M
2025-05-23 9.78 9.85 9.78 9.85 0.0M
2025-05-22 9.85 9.90 9.85 9.88 0.0M
2025-05-21 10.30 10.31 10.17 10.17 0.0M
2025-05-20 10.42 10.46 10.33 10.34 0.0M
2025-05-19 10.27 10.34 10.26 10.31 0.0M
2025-05-16 10.01 10.02 9.77 9.80 0.0M
2025-05-15 10.19 10.19 10.17 10.18 0.0M
2025-05-14 10.22 10.22 10.13 10.14 0.0M
2025-05-13 10.19 10.29 10.17 10.29 0.0M
2025-05-12 10.05 10.27 10.05 10.27 0.0M
2025-05-09 9.73 9.73 9.66 9.66 0.0M
2025-05-08 9.62 9.75 9.62 9.68 0.0M
2025-05-07 9.42 9.51 9.31 9.44 0.0M
2025-05-06 9.38 9.43 9.38 9.38 0.0M
2025-05-05 9.45 9.57 9.45 9.50 0.1M
2025-05-02 9.30 9.49 9.30 9.47 0.0M
2025-05-01 9.36 9.40 9.31 9.34 0.0M
2025-04-30 9.23 9.39 9.23 9.39 0.0M
2025-04-29 9.20 9.35 9.15 9.30 0.0M
2025-04-28 9.40 9.40 9.30 9.30 0.0M
2025-04-25 9.40 9.51 9.40 9.50 0.0M
2025-04-24 9.53 9.61 9.53 9.59 0.0M
2025-04-23 9.93 9.97 9.67 9.68 0.0M
2025-04-22 9.43 9.74 9.42 9.65 0.0M
2025-04-21 9.51 9.51 9.17 9.20 0.0M
2025-04-17 9.26 9.79 9.25 9.54 0.0M
2025-04-16 9.20 9.21 9.08 9.13 0.0M
2025-04-15 9.23 9.28 9.04 9.18 0.0M
2025-04-14 9.27 9.33 9.16 9.22 0.0M
2025-04-11 8.95 9.18 8.88 9.14 0.0M
2025-04-10 8.80 8.87 8.62 8.67 0.0M
2025-04-09 8.36 9.08 8.24 9.08 0.0M
2025-04-08 8.78 8.78 8.27 8.31 0.1M
2025-04-07 8.53 9.00 8.50 8.55 0.0M
2025-04-04 8.95 8.95 8.64 8.79 0.0M
2025-04-03 9.32 9.32 9.08 9.08 0.0M
2025-04-02 9.38 9.63 9.34 9.61 0.0M
2025-04-01 9.42 9.58 9.42 9.51 0.0M
2025-03-31 9.50 9.50 9.35 9.49 0.0M
2025-03-28 9.73 9.73 9.66 9.68 0.0M
2025-03-27 9.85 9.90 9.80 9.85 0.0M
2025-03-26 9.90 9.98 9.86 9.89 0.0M
2025-03-25 10.04 10.11 10.03 10.07 0.0M
2025-03-24 9.92 9.99 9.85 9.92 0.0M
2025-03-21 9.98 9.99 9.88 9.98 0.0M
2025-03-20 9.88 10.05 9.88 9.98 0.0M
2025-03-19 10.60 10.72 10.58 10.63 0.0M
2025-03-18 10.66 10.77 10.66 10.77 0.0M
2025-03-17 10.55 10.74 10.55 10.73 0.0M
2025-03-14 10.47 10.47 10.38 10.47 0.0M
2025-03-13 10.52 10.52 10.41 10.41 0.0M
2025-03-12 10.77 10.77 10.59 10.59 0.0M
2025-03-11 11.20 11.20 11.02 11.19 0.0M
2025-03-10 11.48 11.48 11.36 11.39 0.0M
2025-03-07 11.32 11.54 11.32 11.54 0.0M
2025-03-06 11.26 11.39 11.18 11.24 0.0M
2025-03-05 10.48 10.58 10.37 10.56 0.0M
2025-03-04 9.81 10.23 9.81 10.23 0.0M
2025-03-03 10.28 10.33 10.14 10.21 0.0M
2025-02-28 10.21 10.22 10.05 10.15 0.0M
2025-02-27 10.13 10.15 10.03 10.03 0.0M
2025-02-26 10.43 10.51 10.34 10.35 0.0M
2025-02-25 10.45 10.48 10.38 10.43 0.0M
2025-02-24 10.42 10.44 10.35 10.35 0.0M
2025-02-21 10.44 10.55 10.44 10.46 0.0M
2025-02-20 10.47 10.55 10.44 10.49 0.0M
2025-02-19 10.29 10.31 10.25 10.27 0.0M
2025-02-18 10.70 10.70 10.61 10.62 0.0M
2025-02-14 10.67 10.75 10.67 10.72 0.0M
2025-02-13 10.31 10.41 10.21 10.31 0.0M
2025-02-12 9.86 10.02 9.86 9.97 0.0M
2025-02-11 9.88 9.93 9.86 9.93 0.0M
2025-02-10 9.78 9.87 9.78 9.84 0.0M
2025-02-07 9.71 9.72 9.56 9.56 0.0M
2025-02-06 9.68 9.68 9.59 9.61 0.0M
2025-02-05 9.91 10.05 9.90 9.91 0.0M
2025-02-04 10.51 10.66 10.50 10.52 0.0M
2025-02-03 10.20 10.42 10.19 10.34 0.0M
2025-01-31 10.71 10.76 10.60 10.60 0.0M
2025-01-30 10.95 10.96 10.88 10.91 0.0M
2025-01-29 10.93 11.05 10.92 10.97 0.0M
2025-01-28 10.80 10.87 10.72 10.75 0.0M
2025-01-27 10.75 10.85 10.75 10.85 0.0M
2025-01-24 10.81 10.81 10.76 10.76 0.0M
2025-01-23 10.56 10.71 10.54 10.70 0.0M
2025-01-22 10.51 10.53 10.46 10.47 0.1M
2025-01-21 10.49 10.57 10.48 10.52 0.1M
2025-01-17 10.42 10.42 10.35 10.35 0.0M
2025-01-16 10.28 10.37 10.28 10.30 0.0M
2025-01-15 10.27 10.30 10.20 10.22 0.0M
2025-01-14 10.07 10.07 10.00 10.01 0.2M
2025-01-13 9.88 9.88 9.81 9.85 0.1M
2025-01-10 10.17 10.17 10.03 10.03 0.0M
2025-01-08 10.19 10.20 10.09 10.15 0.0M
2025-01-07 10.61 10.61 10.45 10.47 0.2M
2025-01-06 10.49 10.52 10.41 10.41 0.1M
2025-01-03 10.27 10.35 10.25 10.31 0.1M
2025-01-02 10.37 10.39 10.27 10.29 0.1M