Humana AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	12.520	12.520	12.440	12.520	11.878	10
2023-03-27	12.860	12.860	12.800	12.800	12.144	504
2023-03-24	13.090	13.120	12.640	13.110	12.438	53,014
2023-03-23	13.010	13.010	13.010	13.010	12.343	0
2023-03-22	13.070	13.340	12.980	12.980	12.315	1,523
2023-03-21	12.960	13.180	12.820	12.940	12.277	1,737
2023-03-20	13.090	13.300	13.010	13.010	12.343	1,658
2023-03-17	13.280	13.280	13.050	13.050	12.381	1,342
2023-03-16	14.020	14.020	13.570	13.570	12.874	468
2023-03-15	14.270	14.270	14.040	14.270	13.538	443
2023-03-14	14.300	14.560	14.300	14.560	13.814	306
2023-03-13	14.270	14.270	14.260	14.270	13.538	430
2023-03-10	14.480	14.880	14.320	14.630	13.880	1,002
2023-03-09	14.330	14.540	14.320	14.330	13.595	843
2023-03-08	14.250	14.420	14.160	14.400	13.662	11,261
2023-03-07	14.400	14.540	14.200	14.350	13.614	18,672
2023-03-06	14.400	14.500	14.370	14.370	13.633	1,874
2023-03-03	14.210	14.210	14.140	14.210	13.482	2,835
2023-03-02	14.240	14.240	14.140	14.140	13.415	5,514
2023-03-01	14.920	14.960	14.460	14.560	13.814	9,621
2023-02-28	14.630	14.800	14.630	14.630	13.880	1,847
2023-02-27	14.310	14.310	14.310	14.310	13.576	0
2023-02-24	14.440	14.440	14.440	14.440	13.700	0
2023-02-23	15.300	15.500	15.300	15.300	14.516	1,783
2023-02-22	15.680	15.840	15.410	15.410	14.620	2,375
2023-02-21	15.240	15.680	15.160	15.470	14.677	3,681
2023-02-20	15.260	15.260	14.960	15.110	14.335	35,030
2023-02-17	15.340	17.080	14.400	16.210	15.379	8,747
2023-02-16	14.290	15.300	14.260	15.150	14.373	5,812
2023-02-15	14.000	14.120	14.000	14.000	13.282	2,902
2023-02-14	14.940	14.982	14.080	14.250	13.520	6,962
2023-02-13	15.260	15.260	14.800	15.260	14.478	3,849
2023-02-10	15.500	15.500	15.150	15.150	14.373	2,294
2023-02-09	16.960	16.960	16.800	16.880	16.015	203
2023-02-08	19.420	19.420	18.020	18.040	17.115	16,216
2023-02-07	23.875	27.200	20.900	21.300	20.208	32,221
2023-02-06	22.650	24.000	22.650	23.350	22.153	7,639
2023-02-03	20.960	20.960	20.960	20.960	19.886	0
2023-02-02	20.480	20.480	20.480	20.480	19.430	0
2023-02-01	21.525	21.525	21.525	21.525	20.422	0
2023-01-31	26.312	26.312	18.900	20.245	19.207	5,384
2023-01-30	40.775	40.950	40.485	40.775	38.685	6,620
2023-01-27	40.675	40.675	40.350	40.675	38.590	24
2023-01-26	40.925	40.925	40.200	40.925	38.827	566
2023-01-25	40.100	40.100	40.100	40.100	38.044	0
2023-01-24	41.100	41.550	41.050	41.050	38.946	246
2023-01-23	41.450	41.725	41.300	41.725	39.586	325
2023-01-20	42.300	42.350	40.700	40.825	38.732	1,019
2023-01-19	41.675	42.250	41.550	41.675	39.539	1,110
2023-01-18	41.525	41.900	41.525	41.525	39.396	74
2023-01-17	41.050	41.100	41.050	41.100	38.993	3,116
2023-01-16	40.775	40.775	40.775	40.775	38.685	0
2023-01-13	39.900	40.350	39.900	40.350	38.281	8,920
2023-01-12	40.050	40.200	39.574	40.000	37.949	4,632
2023-01-11	39.775	39.775	39.300	39.775	37.736	1,387
2023-01-10	39.825	39.825	39.200	39.825	37.783	722
2023-01-09	40.725	40.725	40.050	40.725	38.637	756
2023-01-06	40.200	40.200	40.200	40.200	38.139	0
2023-01-05	40.850	40.850	40.200	40.200	38.139	1,129
2023-01-04	40.400	40.400	40.169	40.200	38.139	854

← NewerPage 16 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.