Humana AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	40.400	40.400	40.169	40.200	38.139	854
2023-01-03	39.727	39.875	39.727	39.875	37.831	891
2022-12-30	39.500	39.500	38.500	39.200	37.190	10,322
2022-12-29	39.350	39.950	39.350	39.400	37.380	7,095
2022-12-28	39.100	39.600	39.100	39.150	37.143	10,263
2022-12-23	39.575	40.000	38.450	39.150	37.143	2,599
2022-12-22	40.150	40.150	39.825	39.825	37.783	783
2022-12-21	40.026	40.650	40.026	40.525	38.448	12,490
2022-12-20	39.150	39.450	39.150	39.300	37.285	7,355
2022-12-19	38.443	38.443	38.300	38.350	36.384	899
2022-12-16	39.900	39.900	38.750	39.300	37.285	1,342
2022-12-15	39.500	39.500	39.050	39.050	37.048	1,012
2022-12-14	39.400	39.400	39.400	39.400	37.380	0
2022-12-13	39.050	39.200	38.300	39.000	37.001	10,226
2022-12-12	38.725	38.725	38.600	38.725	36.740	144
2022-12-09	39.825	39.825	39.750	39.825	37.783	7,244
2022-12-08	40.100	40.100	39.725	39.725	37.689	300
2022-12-07	41.200	41.200	40.725	40.725	38.637	1,119
2022-12-06	42.625	42.625	41.996	42.625	40.440	651
2022-12-05	42.625	42.625	42.625	42.625	40.440	0
2022-12-02	42.539	42.539	42.525	42.525	40.345	285
2022-12-01	42.775	43.150	42.775	42.775	40.582	2,624
2022-11-30	42.925	43.250	42.694	43.000	40.796	1,557
2022-11-29	43.273	43.273	42.650	43.050	40.843	1,150
2022-11-28	44.625	44.625	44.000	44.625	42.337	9,579
2022-11-25	43.400	44.675	43.400	44.675	42.385	2,673
2022-11-24	42.400	44.150	42.200	43.675	41.436	11,034
2022-11-23	42.500	42.500	41.925	41.925	39.776	4,346
2022-11-22	43.250	43.250	42.500	43.250	41.033	3,123
2022-11-21	43.100	43.100	42.875	42.875	40.677	2,685
2022-11-18	43.300	43.500	42.700	42.825	40.630	1,334
2022-11-17	42.575	42.750	42.050	42.625	40.440	154
2022-11-16	42.925	43.250	42.200	42.200	40.037	1,059
2022-11-15	42.825	42.825	42.825	42.825	40.630	0
2022-11-14	42.775	43.133	42.450	42.925	40.724	1,836
2022-11-11	43.200	43.200	43.200	43.200	40.985	6,998
2022-11-10	42.925	42.925	42.925	42.925	40.724	0
2022-11-09	44.700	46.000	44.700	45.725	43.381	9,773
2022-11-08	43.850	44.675	43.850	44.675	42.385	11,491
2022-11-07	44.274	44.274	44.050	44.050	41.792	101
2022-11-04	43.815	43.815	42.875	42.875	40.677	750
2022-11-03	42.875	42.875	42.875	42.875	40.677	0
2022-11-02	42.725	42.725	42.725	42.725	40.535	0
2022-11-01	41.725	41.725	41.725	41.725	39.586	0
2022-10-31	42.100	42.100	42.100	42.100	39.942	1,129
2022-10-28	41.625	41.625	41.625	41.625	39.491	0
2022-10-27	41.775	41.775	41.775	41.775	39.633	1,207
2022-10-26	41.350	41.350	41.350	41.350	39.230	0
2022-10-25	41.875	41.875	41.875	41.875	39.728	0
2022-10-24	41.200	42.900	40.650	41.250	39.135	9,529
2022-10-21	44.525	44.525	44.525	44.525	42.242	0
2022-10-20	41.825	41.825	41.825	41.825	39.681	76
2022-10-19	44.050	44.050	44.050	44.050	41.792	0
2022-10-18	45.000	45.000	45.000	45.000	42.693	0
2022-10-17	45.850	45.850	45.775	45.775	43.428	68
2022-10-14	47.925	49.700	47.450	47.625	45.184	1,609
2022-10-13	47.200	49.750	46.650	49.375	46.844	1,216
2022-10-12	45.750	45.750	45.200	45.450	43.120	197
2022-10-11	46.100	46.100	45.700	46.100	43.737	32
2022-10-10	46.177	46.177	45.300	45.300	42.978	641

← NewerPage 17 of 22 · 1,262 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.