Humana AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 32.825 | 33.250 | 32.825 | 32.825 | 31.142 | 34 |
| 2024-06-06 | 33.100 | 33.100 | 33.100 | 33.100 | 31.403 | 0 |
| 2024-06-05 | 33.100 | 33.100 | 33.100 | 33.100 | 31.403 | 0 |
| 2024-06-04 | 32.950 | 32.950 | 32.925 | 32.925 | 31.237 | 95 |
| 2024-06-03 | 32.675 | 32.750 | 32.675 | 32.675 | 31.000 | 848 |
| 2024-05-31 | 32.200 | 32.200 | 32.200 | 32.200 | 30.549 | 0 |
| 2024-05-30 | 32.300 | 32.300 | 32.300 | 32.300 | 30.644 | 0 |
| 2024-05-29 | 31.850 | 32.350 | 31.850 | 31.925 | 30.288 | 1,412 |
| 2024-05-28 | 31.850 | 31.925 | 31.850 | 31.925 | 30.288 | 1,011 |
| 2024-05-24 | 31.625 | 31.625 | 31.625 | 31.625 | 30.004 | 0 |
| 2024-05-23 | 31.925 | 31.925 | 31.925 | 31.925 | 30.288 | 0 |
| 2024-05-22 | 30.925 | 30.925 | 30.925 | 30.925 | 29.340 | 0 |
| 2024-05-21 | 30.825 | 30.825 | 30.825 | 30.825 | 29.245 | 0 |
| 2024-05-20 | 31.400 | 31.400 | 31.400 | 31.400 | 29.790 | 0 |
| 2024-05-17 | 31.525 | 31.525 | 31.525 | 31.525 | 29.909 | 0 |
| 2024-05-16 | 31.050 | 31.050 | 31.050 | 31.050 | 29.458 | 0 |
| 2024-05-15 | 31.150 | 31.725 | 31.150 | 31.725 | 30.099 | 2,432 |
| 2024-05-14 | 30.950 | 31.300 | 30.950 | 31.300 | 29.695 | 323 |
| 2024-05-13 | 31.250 | 31.250 | 31.250 | 31.250 | 29.648 | 0 |
| 2024-05-10 | 30.400 | 30.850 | 30.400 | 30.400 | 28.842 | 624 |
| 2024-05-09 | 30.200 | 30.200 | 30.200 | 30.200 | 28.652 | 0 |
| 2024-05-08 | 30.450 | 30.450 | 30.200 | 30.200 | 28.652 | 1,027 |
| 2024-05-07 | 30.200 | 30.650 | 30.200 | 30.200 | 28.652 | 79 |
| 2024-05-03 | 29.250 | 29.250 | 29.250 | 29.250 | 27.751 | 0 |
| 2024-05-02 | 29.875 | 29.900 | 29.825 | 29.825 | 28.296 | 207 |
| 2024-05-01 | 29.300 | 29.300 | 29.300 | 29.300 | 27.798 | 0 |
| 2024-04-30 | 29.300 | 29.300 | 29.300 | 29.300 | 27.798 | 0 |
| 2024-04-29 | 28.900 | 29.300 | 28.900 | 29.300 | 27.798 | 4,154 |
| 2024-04-26 | 28.300 | 28.502 | 28.150 | 28.150 | 26.707 | 643 |
| 2024-04-25 | 27.525 | 27.848 | 27.525 | 27.525 | 26.114 | 7 |
| 2024-04-24 | 26.100 | 26.100 | 25.702 | 26.100 | 24.762 | 590 |
| 2024-04-23 | 25.900 | 26.150 | 25.900 | 26.150 | 24.809 | 1,433 |
| 2024-04-22 | 25.725 | 25.725 | 25.500 | 25.725 | 24.406 | 1,607 |
| 2024-04-19 | 25.675 | 25.675 | 25.452 | 25.675 | 24.359 | 295 |
| 2024-04-18 | 26.302 | 26.302 | 26.050 | 26.050 | 24.715 | 116,419 |
| 2024-04-17 | 26.400 | 26.400 | 26.400 | 26.400 | 25.047 | 0 |
| 2024-04-16 | 26.200 | 26.400 | 26.148 | 26.400 | 25.047 | 34 |
| 2024-04-15 | 27.100 | 27.100 | 26.876 | 27.100 | 25.711 | 362 |
| 2024-04-12 | 27.350 | 27.350 | 27.350 | 27.350 | 25.948 | 0 |
| 2024-04-11 | 26.625 | 27.400 | 26.625 | 26.625 | 25.260 | 250 |
| 2024-04-10 | 27.000 | 27.450 | 26.750 | 27.150 | 25.758 | 13,906 |
| 2024-04-09 | 27.198 | 27.400 | 27.198 | 27.400 | 25.995 | 711 |
| 2024-04-08 | 26.875 | 27.252 | 26.875 | 26.875 | 25.497 | 320 |
| 2024-04-05 | 25.875 | 26.302 | 25.875 | 25.875 | 24.549 | 89 |
| 2024-04-04 | 24.750 | 25.100 | 24.750 | 25.100 | 23.813 | 296 |
| 2024-04-03 | 24.050 | 24.500 | 24.050 | 24.050 | 22.817 | 1,149 |
| 2024-04-02 | 23.700 | 23.700 | 23.552 | 23.675 | 22.461 | 841 |
| 2024-03-28 | 24.200 | 24.200 | 24.200 | 24.200 | 22.959 | 0 |
| 2024-03-27 | 24.200 | 24.648 | 24.200 | 24.200 | 22.959 | 8 |
| 2024-03-26 | 23.725 | 23.725 | 23.725 | 23.725 | 22.509 | 0 |
| 2024-03-25 | 23.900 | 24.250 | 23.900 | 24.250 | 23.007 | 2,187 |
| 2024-03-22 | 23.875 | 23.950 | 23.875 | 23.875 | 22.651 | 582 |
| 2024-03-21 | 23.549 | 23.549 | 23.525 | 23.525 | 22.319 | 164 |
| 2024-03-20 | 23.575 | 23.575 | 23.575 | 23.575 | 22.366 | 0 |
| 2024-03-19 | 23.300 | 23.300 | 23.300 | 23.300 | 22.106 | 0 |
| 2024-03-18 | 23.600 | 23.600 | 23.450 | 23.450 | 22.248 | 830 |
| 2024-03-15 | 23.450 | 23.749 | 23.450 | 23.525 | 22.319 | 1,264 |
| 2024-03-14 | 24.000 | 24.050 | 23.800 | 24.000 | 22.770 | 1,563 |
| 2024-03-13 | 23.925 | 23.925 | 23.925 | 23.925 | 22.699 | 0 |
| 2024-03-12 | 24.200 | 24.200 | 24.200 | 24.200 | 22.959 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 1.3500 SEK |
| 2025-05-07 | 1.0000 SEK |
| 2019-05-10 | 0.7000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.