Humana AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	21.725	22.900	20.950	22.725	21.560	6,269
2023-06-26	22.825	23.500	21.500	21.675	20.564	6,375
2023-06-23	23.000	23.000	23.000	23.000	21.821	0
2023-06-22	24.500	24.500	22.600	23.000	21.821	30,424
2023-06-21	17.600	24.750	17.600	24.675	23.410	29,198
2023-06-20	17.240	17.240	16.260	16.580	15.730	5,746
2023-06-19	17.400	17.960	17.400	17.530	16.631	2,033
2023-06-16	17.240	17.420	17.060	17.240	16.356	1,247
2023-06-15	17.110	17.400	16.640	17.130	16.252	644
2023-06-14	17.020	17.200	17.020	17.050	16.176	894
2023-06-13	16.480	16.520	16.480	16.480	15.635	177
2023-06-12	16.180	16.180	16.040	16.100	15.275	1,720
2023-06-09	16.620	16.620	16.440	16.440	15.597	4,046
2023-06-08	16.800	16.800	16.480	16.690	15.834	4,941
2023-06-07	16.840	17.060	16.840	16.840	15.977	19,332
2023-06-06	16.400	16.400	16.400	16.400	15.559	0
2023-06-05	15.940	16.600	15.940	16.400	15.559	32,365
2023-06-02	15.930	16.000	15.930	15.930	15.113	1,110
2023-06-01	14.900	15.320	14.900	14.900	14.136	1,543
2023-05-31	15.180	15.180	15.000	15.150	14.373	3,915
2023-05-30	15.400	15.600	15.400	15.570	14.772	3,129
2023-05-26	15.410	15.620	15.340	15.430	14.639	1,538
2023-05-25	15.410	15.440	15.410	15.410	14.620	100
2023-05-24	15.200	15.200	15.200	15.200	14.421	0
2023-05-23	14.610	14.610	14.610	14.610	13.861	0
2023-05-22	14.180	14.180	14.180	14.180	13.453	0
2023-05-19	14.440	14.900	14.440	14.900	14.136	4
2023-05-18	14.540	14.540	14.540	14.540	13.795	0
2023-05-17	14.540	14.540	14.500	14.540	13.795	2,208
2023-05-16	14.560	14.740	14.460	14.540	13.795	20,571
2023-05-15	14.650	14.650	14.650	14.650	13.899	0
2023-05-12	14.230	14.230	14.120	14.230	13.501	3
2023-05-11	14.420	14.420	14.420	14.420	13.681	0
2023-05-10	14.860	14.860	14.640	14.860	14.098	780
2023-05-09	14.940	14.940	14.940	14.940	14.174	500
2023-05-05	15.700	15.700	15.700	15.700	14.895	0
2023-05-04	15.550	15.820	15.550	15.550	14.753	777
2023-05-03	14.180	14.180	13.600	13.620	12.922	438
2023-05-02	14.650	14.860	14.350	14.350	13.614	1,650
2023-04-28	14.710	14.800	14.400	14.400	13.662	2,558
2023-04-27	14.520	14.580	14.520	14.520	13.776	807
2023-04-26	14.380	14.420	14.380	14.420	13.681	922
2023-04-25	13.720	13.720	13.640	13.720	13.017	14,309
2023-04-24	13.760	14.100	13.720	14.100	13.377	1,318
2023-04-21	13.720	13.780	13.680	13.680	12.979	2,386
2023-04-20	13.900	13.900	13.830	13.830	13.121	3,346
2023-04-19	14.080	14.180	14.060	14.180	13.453	6,758
2023-04-18	14.140	14.140	14.080	14.080	13.358	12,302
2023-04-17	14.210	14.240	14.210	14.210	13.482	2,602
2023-04-14	14.180	14.180	14.180	14.180	13.453	0
2023-04-13	14.360	14.360	14.180	14.330	13.595	1,722
2023-04-12	14.400	14.400	14.400	14.400	13.662	0
2023-04-11	15.070	15.070	15.070	15.070	14.297	0
2023-04-06	14.860	14.860	14.860	14.860	14.098	4,071
2023-04-05	14.760	14.920	14.760	14.860	14.098	388
2023-04-04	14.710	15.080	14.630	14.630	13.880	497
2023-04-03	14.840	15.080	14.540	14.730	13.975	7,810
2023-03-31	14.640	14.860	14.640	14.860	14.098	336
2023-03-30	13.620	13.860	13.620	13.780	13.074	19,489
2023-03-29	12.720	13.020	12.720	12.820	12.163	23,249

← NewerPage 15 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.