Australia markets closed

Husqvarna AB (publ) (0GTR.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
91.88+2.32 (+2.59%)
As of 10:06AM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202491.1091.8891.1091.8891.885,906
27 Mar 202489.5690.4086.0089.5689.5619,021
26 Mar 202488.9390.0088.6889.8389.8346,135
25 Mar 202489.5390.5888.7789.4789.4756,310
22 Mar 202488.4390.5288.1090.5290.5266,110
21 Mar 202487.5089.5085.8889.3789.37124,098
20 Mar 202484.1986.4183.9086.2286.22524,179
19 Mar 202483.9584.5082.8084.4384.4345,365
18 Mar 202483.7884.4482.9082.8382.83501,261
15 Mar 202483.4585.1882.8484.2884.2834,603
14 Mar 202483.8487.3483.0284.7484.74273,393
13 Mar 202484.6584.7083.4683.6883.681,160,049
12 Mar 202482.4684.7681.6684.2884.28474,636
11 Mar 202481.5782.4480.0082.2082.20313,691
08 Mar 202480.1982.3680.0081.9681.9639,092
07 Mar 202479.4782.0078.4879.7279.7228,817
06 Mar 202479.9380.8478.4880.2380.23113,238
05 Mar 202479.8280.9478.5579.8479.8495,273
04 Mar 202480.9881.1079.5080.4380.4325,880
01 Mar 202480.3381.4679.9480.5680.56311,803
29 Feb 202481.5082.4279.4679.9379.93329,088
28 Feb 202483.0683.4081.2681.3581.35505,345
27 Feb 202481.8783.3081.7083.3483.341,099,539
26 Feb 202481.5582.4081.4281.9481.9425,220
23 Feb 202480.4481.7080.0881.0181.0151,937
22 Feb 202480.7881.4979.4680.5880.5869,261
21 Feb 202479.3880.3479.2479.8879.8864,900
20 Feb 202478.0279.2277.4078.8478.84288,681
19 Feb 202477.9078.5177.1677.8677.86222,363
16 Feb 202478.4178.9877.9078.7778.77339,026
15 Feb 202476.9578.1876.6077.6777.67513,529
14 Feb 202478.5579.1276.7276.9376.93228,559
13 Feb 202480.1080.2278.3878.3378.33204,917
12 Feb 202479.9582.0079.7480.9980.99127,823
09 Feb 202479.7580.2879.1679.6979.69146,826
08 Feb 202479.6580.6079.5079.6579.65644,077
07 Feb 202481.5381.7479.4079.4979.49438,548
06 Feb 202483.2683.4881.5682.2282.22160,085
05 Feb 202483.4283.7482.1882.2782.27160,565
02 Feb 202486.8689.6882.1083.1883.18317,453
01 Feb 202481.0582.5880.2481.5881.58272,232
31 Jan 202482.6783.9681.2681.8281.82579,464
30 Jan 202482.2182.9081.1482.3382.33265,242
29 Jan 202480.4782.2679.7682.1482.14202,745
26 Jan 202480.0481.3877.1080.8380.83123,753
25 Jan 202478.8580.5578.7680.7180.7189,366
24 Jan 202479.2579.5078.7279.6579.6530,797
23 Jan 202478.0078.8277.5478.1578.15143,432
22 Jan 202476.7178.3076.6277.8577.8573,449
19 Jan 202476.9878.1075.2875.9575.95206,096
18 Jan 202476.6877.0476.0276.6876.68436,004
17 Jan 202476.7977.7076.1876.7976.79284,091
16 Jan 202477.0777.8075.5877.0777.07145,828
15 Jan 202478.0478.6276.3677.6877.68699,746
12 Jan 202479.6980.3678.2678.8478.84217,043
11 Jan 202480.8481.2879.5879.9079.9066,911
10 Jan 202479.8079.8478.5279.6879.68144,527
09 Jan 202480.4080.4078.0080.3080.3046,691
08 Jan 202478.6780.1478.1079.8479.8456,169
05 Jan 202479.5779.4477.9079.9779.9756,642
04 Jan 202480.1280.8879.7879.9779.97100,247
03 Jan 202483.5583.7079.9679.9979.99204,427
02 Jan 202482.9683.6081.9283.0083.00117,343
29 Dec 202382.6183.5882.7083.5283.52103,790
28 Dec 202384.2684.8282.4282.5282.52130,230
27 Dec 202383.9485.1883.6484.0484.0472,270
22 Dec 202384.1484.5683.4284.1484.14420,705
21 Dec 202383.7985.2683.6284.6784.67246,288
20 Dec 202385.7186.1285.1085.7685.76121,155
19 Dec 202384.7485.9084.1285.4485.4449,246
18 Dec 202384.5385.2482.7884.6784.67780,031
15 Dec 202387.6187.9484.4684.8984.89388,496
14 Dec 202385.1187.4284.6087.4687.46300,919
13 Dec 202385.5386.4682.7683.4683.4683,025
12 Dec 202386.5686.6085.6286.4286.42677,350
11 Dec 202385.6386.5485.1085.7485.74574,722
08 Dec 202385.5486.6485.2885.8485.84368,985
07 Dec 202384.1585.8083.5285.7585.7575,861
06 Dec 202382.0984.7081.4284.0284.02180,517
05 Dec 202381.2082.3880.6682.0982.092,158,056
04 Dec 202383.1584.0081.4081.8581.85249,002
01 Dec 202380.0081.2679.5080.6480.64234,647
30 Nov 202380.1781.8080.0480.8380.83245,439
29 Nov 202377.9380.3177.8679.6179.61196,854
28 Nov 202378.0778.6877.8678.0778.07123,595
27 Nov 202377.4879.0077.2078.3178.31156,072
24 Nov 202376.9078.0476.8077.8077.80114,044
23 Nov 202377.0677.6476.7277.0677.0671,354
22 Nov 202376.5777.3274.9876.3376.3369,651
21 Nov 202378.8379.6076.4877.1877.18286,357
20 Nov 202378.6179.6278.3378.6178.61186,211
17 Nov 202377.1179.1477.0078.8578.85471,488
16 Nov 202378.2478.8076.3776.4976.49454,834
15 Nov 202376.9579.3076.9478.4178.41669,148
14 Nov 202373.4976.9073.3476.6576.65353,212
13 Nov 202374.4274.5673.3873.7273.72122,765
10 Nov 202375.4475.5873.6874.4574.45329,757
09 Nov 202374.2476.2874.0075.9275.921,081,916
08 Nov 202375.3775.2473.8674.6574.651,088,149
07 Nov 202376.1477.0875.5275.6675.66181,105
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...