Humana AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	27.000	27.875	27.000	27.875	26.446	721
2023-09-19	26.925	26.925	26.925	26.925	25.545	0
2023-09-18	27.400	27.500	27.150	27.250	25.853	1,024
2023-09-15	27.700	27.700	27.525	27.525	26.114	1,905
2023-09-14	27.650	28.000	27.650	27.925	26.493	3,789
2023-09-13	28.450	28.450	27.775	27.775	26.351	4,780
2023-09-12	28.525	29.100	28.525	28.525	27.063	2,059
2023-09-11	28.600	29.050	28.600	28.625	27.158	1,240
2023-09-08	27.925	28.100	27.700	27.725	26.304	495
2023-09-07	28.150	28.300	28.050	28.200	26.754	21,124
2023-09-06	28.400	28.400	27.850	28.100	26.659	16,428
2023-09-05	28.800	28.800	28.500	28.675	27.205	6,812
2023-09-04	29.300	29.300	28.500	28.525	27.063	10,735
2023-09-01	29.250	30.000	29.250	30.000	28.462	13,442
2023-08-31	28.050	28.050	28.050	28.050	26.612	4,277
2023-08-30	27.400	27.525	27.099	27.525	26.114	905
2023-08-29	27.350	27.800	27.350	27.525	26.114	5,861
2023-08-25	27.000	27.100	26.600	27.050	25.663	5,813
2023-08-24	27.750	27.750	27.200	27.350	25.948	2,318
2023-08-23	27.350	27.800	27.250	27.625	26.209	11,613
2023-08-22	27.250	27.600	26.950	27.400	25.995	8,043
2023-08-21	27.525	27.600	27.150	27.150	25.758	5,137
2023-08-18	28.300	28.400	27.450	27.575	26.161	11,777
2023-08-17	28.500	28.500	28.300	28.300	26.849	693
2023-08-16	28.925	29.200	28.550	28.725	27.252	2,198
2023-08-15	28.525	29.250	28.400	29.200	27.703	5,023
2023-08-14	28.050	28.700	28.050	28.525	27.063	2,049
2023-08-11	28.100	28.100	28.000	28.100	26.659	218
2023-08-10	28.725	28.725	28.725	28.725	27.252	1,400
2023-08-09	28.625	29.000	28.625	28.625	27.158	531
2023-08-08	28.250	28.450	28.250	28.250	26.802	5,129
2023-08-07	28.525	28.575	28.300	28.575	27.110	898
2023-08-04	28.250	28.800	28.250	28.775	27.300	7,280
2023-08-03	28.100	28.600	28.100	28.575	27.110	3,595
2023-08-02	28.150	28.450	27.675	27.675	26.256	6,073
2023-08-01	28.000	28.350	28.000	28.000	26.565	2,248
2023-07-31	27.875	27.875	27.784	27.875	26.446	671
2023-07-28	29.000	29.050	28.200	28.300	26.849	7,095
2023-07-27	29.400	29.550	28.900	29.050	27.561	2,616
2023-07-26	29.150	29.950	29.150	29.350	27.845	11,420
2023-07-25	27.850	28.850	27.850	28.350	26.897	11,780
2023-07-24	27.875	28.100	27.100	27.575	26.161	26,388
2023-07-21	28.000	28.000	26.900	27.350	25.948	4,375
2023-07-20	26.525	26.700	26.300	26.525	25.165	6,769
2023-07-19	26.400	26.400	26.150	26.400	25.047	5,265
2023-07-18	25.725	26.150	25.675	25.675	24.359	5,566
2023-07-17	25.675	25.850	25.675	25.675	24.359	1,395
2023-07-14	25.750	25.750	25.200	25.250	23.956	2,571
2023-07-13	27.200	27.250	26.050	26.200	24.857	8,531
2023-07-12	26.450	27.000	26.450	26.575	25.213	8,075
2023-07-11	26.675	26.750	25.800	26.050	24.715	7,336
2023-07-10	26.350	27.000	26.200	26.625	25.260	3,834
2023-07-07	26.650	26.650	26.000	26.350	24.999	5,762
2023-07-06	24.625	28.450	24.100	27.250	25.853	9,812
2023-07-05	24.550	24.950	24.550	24.625	23.363	17,263
2023-07-04	23.100	24.150	23.100	23.925	22.699	31,303
2023-07-03	22.200	22.850	22.200	22.575	21.418	7,054
2023-06-30	22.400	22.450	22.050	22.400	21.252	5,168
2023-06-29	22.825	23.400	22.300	22.300	21.157	6,191
2023-06-28	22.775	22.950	21.950	22.525	21.370	5,365

← NewerPage 14 of 22 · 1,266 trading daysOlder →

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.