Humana AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 23.625 | 23.625 | 23.625 | 23.625 | 22.414 | 0 |
| 2024-03-08 | 23.825 | 23.825 | 23.825 | 23.825 | 22.604 | 0 |
| 2024-03-07 | 23.875 | 23.875 | 23.875 | 23.875 | 22.651 | 0 |
| 2024-03-06 | 23.350 | 23.602 | 23.350 | 23.350 | 22.153 | 79 |
| 2024-03-05 | 23.825 | 23.825 | 23.600 | 23.825 | 22.604 | 218 |
| 2024-03-04 | 24.350 | 24.350 | 24.298 | 24.350 | 23.102 | 68 |
| 2024-03-01 | 25.298 | 25.725 | 25.298 | 25.725 | 24.406 | 264 |
| 2024-02-29 | 24.625 | 25.350 | 24.500 | 25.350 | 24.050 | 501 |
| 2024-02-28 | 24.798 | 24.798 | 24.775 | 24.775 | 23.505 | 444 |
| 2024-02-27 | 25.476 | 25.476 | 25.250 | 25.250 | 23.956 | 14,246 |
| 2024-02-26 | 25.598 | 25.598 | 25.350 | 25.350 | 24.050 | 73 |
| 2024-02-23 | 25.525 | 25.850 | 25.450 | 25.450 | 24.145 | 1,496 |
| 2024-02-22 | 25.350 | 25.350 | 25.350 | 25.350 | 24.050 | 0 |
| 2024-02-21 | 25.862 | 25.862 | 25.575 | 25.575 | 24.264 | 38,413 |
| 2024-02-20 | 26.725 | 26.725 | 26.725 | 26.725 | 25.355 | 0 |
| 2024-02-19 | 26.925 | 26.925 | 26.925 | 26.925 | 25.545 | 0 |
| 2024-02-16 | 25.875 | 26.000 | 25.875 | 25.875 | 24.549 | 204 |
| 2024-02-15 | 25.450 | 25.800 | 25.450 | 25.450 | 24.145 | 22,519 |
| 2024-02-14 | 25.725 | 25.725 | 25.598 | 25.725 | 24.406 | 2,464 |
| 2024-02-13 | 26.052 | 26.052 | 26.000 | 26.000 | 24.667 | 3,038 |
| 2024-02-12 | 24.250 | 27.152 | 24.200 | 26.825 | 25.450 | 531 |
| 2024-02-09 | 24.175 | 24.175 | 23.925 | 23.925 | 22.699 | 510 |
| 2024-02-08 | 24.050 | 24.098 | 24.050 | 24.050 | 22.817 | 481 |
| 2024-02-07 | 25.525 | 25.650 | 25.525 | 25.525 | 24.216 | 831 |
| 2024-02-06 | 26.250 | 26.250 | 25.350 | 25.525 | 24.216 | 2 |
| 2024-02-05 | 26.150 | 26.400 | 26.150 | 26.150 | 24.809 | 738 |
| 2024-02-02 | 26.100 | 26.150 | 25.498 | 25.525 | 24.216 | 894 |
| 2024-02-01 | 25.850 | 25.934 | 25.850 | 25.875 | 24.549 | 574 |
| 2024-01-31 | 25.760 | 26.152 | 25.760 | 26.000 | 24.667 | 369 |
| 2024-01-30 | 25.050 | 25.500 | 25.050 | 25.050 | 23.766 | 126 |
| 2024-01-29 | 24.702 | 24.702 | 24.525 | 24.525 | 23.268 | 1,652 |
| 2024-01-26 | 24.775 | 24.775 | 24.637 | 24.775 | 23.505 | 113 |
| 2024-01-25 | 25.300 | 25.500 | 24.650 | 24.875 | 23.600 | 247 |
| 2024-01-24 | 25.238 | 25.238 | 25.000 | 25.200 | 23.908 | 1,972 |
| 2024-01-23 | 24.725 | 24.902 | 24.725 | 24.725 | 23.458 | 772 |
| 2024-01-22 | 25.050 | 25.050 | 24.848 | 25.050 | 23.766 | 963 |
| 2024-01-19 | 25.525 | 25.525 | 25.525 | 25.525 | 24.216 | 0 |
| 2024-01-18 | 26.100 | 26.100 | 25.750 | 25.775 | 24.454 | 1,496 |
| 2024-01-17 | 25.675 | 25.850 | 25.525 | 25.525 | 24.216 | 700 |
| 2024-01-16 | 25.925 | 26.052 | 25.775 | 25.775 | 24.454 | 878 |
| 2024-01-15 | 25.775 | 26.100 | 25.750 | 25.875 | 24.549 | 4,308 |
| 2024-01-12 | 25.775 | 26.250 | 25.650 | 25.825 | 24.501 | 2,416 |
| 2024-01-11 | 26.775 | 26.850 | 25.600 | 26.150 | 24.809 | 2,160 |
| 2024-01-10 | 26.925 | 27.050 | 26.550 | 26.825 | 25.450 | 1,973 |
| 2024-01-09 | 27.250 | 27.600 | 27.048 | 27.100 | 25.711 | 993 |
| 2024-01-08 | 27.150 | 27.500 | 27.100 | 27.250 | 25.853 | 723 |
| 2024-01-05 | 26.950 | 27.200 | 26.950 | 27.050 | 25.663 | 1,749 |
| 2024-01-04 | 27.200 | 27.200 | 26.885 | 27.050 | 25.663 | 2,109 |
| 2024-01-03 | 27.575 | 27.800 | 27.248 | 27.525 | 26.114 | 3,435 |
| 2024-01-02 | 28.150 | 28.350 | 28.150 | 28.350 | 26.897 | 9,090 |
| 2023-12-29 | 28.500 | 28.500 | 27.775 | 27.775 | 26.351 | 885 |
| 2023-12-28 | 28.400 | 28.525 | 28.400 | 28.525 | 27.063 | 1,084 |
| 2023-12-27 | 28.850 | 28.850 | 28.250 | 28.250 | 26.802 | 10,873 |
| 2023-12-22 | 28.500 | 28.800 | 28.500 | 28.575 | 27.110 | 1,112 |
| 2023-12-21 | 28.100 | 28.650 | 28.100 | 28.575 | 27.110 | 4,136 |
| 2023-12-20 | 28.050 | 28.200 | 27.800 | 27.875 | 26.446 | 7,504 |
| 2023-12-19 | 27.400 | 27.950 | 27.400 | 27.725 | 26.304 | 2,463 |
| 2023-12-18 | 27.644 | 27.644 | 27.300 | 27.300 | 25.901 | 596 |
| 2023-12-15 | 27.725 | 27.875 | 27.550 | 27.875 | 26.446 | 33,754 |
| 2023-12-14 | 27.150 | 27.776 | 27.150 | 27.350 | 25.948 | 3,549 |
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.