Humana AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	46.300	46.300	45.600	46.150	43.784	798
2022-10-06	48.988	48.988	47.750	48.225	45.753	3,771
2022-10-05	49.300	49.300	48.200	49.175	46.654	15,928
2022-10-04	49.450	49.650	49.450	49.650	47.105	50
2022-10-03	48.200	48.200	48.200	48.200	45.729	0
2022-09-30	48.325	48.600	47.763	48.575	46.085	1,558
2022-09-29	47.699	47.750	47.699	47.750	45.302	1,338
2022-09-28	46.625	46.625	46.250	46.625	44.235	1,576
2022-09-27	47.575	48.000	47.575	47.575	45.136	1,052
2022-09-26	46.150	46.150	44.569	45.300	42.978	562
2022-09-23	45.450	45.450	44.575	44.575	42.290	902
2022-09-22	46.150	46.800	46.150	46.250	43.879	849
2022-09-21	46.400	46.725	46.400	46.725	44.330	1,247
2022-09-20	44.300	44.300	44.000	44.000	41.744	8,828
2022-09-16	45.250	45.550	45.000	45.200	42.883	61
2022-09-15	44.949	45.400	44.949	45.400	43.073	484
2022-09-14	44.350	45.181	44.299	44.925	42.622	1,176
2022-09-13	46.100	46.100	45.725	45.725	43.381	70
2022-09-12	45.300	45.300	45.300	45.300	42.978	4
2022-09-09	43.250	43.250	43.250	43.250	41.033	0
2022-09-08	43.000	43.000	42.187	42.525	40.345	7,664
2022-09-07	43.200	43.200	43.200	43.200	40.985	0
2022-09-06	42.875	43.675	42.350	43.675	41.436	319
2022-09-05	43.575	43.575	43.575	43.575	41.341	0
2022-09-02	42.875	43.350	42.559	43.350	41.128	8,977
2022-09-01	43.050	43.050	43.050	43.050	40.843	0
2022-08-31	43.775	43.775	43.775	43.775	41.531	0
2022-08-30	43.825	43.825	43.608	43.825	41.578	405
2022-08-26	44.895	44.895	42.150	42.150	39.989	514
2022-08-25	45.450	45.450	45.450	45.450	43.120	0
2022-08-24	45.400	45.400	44.993	45.400	43.073	514
2022-08-23	45.100	45.100	45.100	45.100	42.788	0
2022-08-22	45.600	45.600	45.150	45.150	42.835	1,045
2022-08-19	45.400	45.550	45.400	45.525	43.191	5,456
2022-08-18	46.800	46.800	44.200	45.450	43.120	4,611
2022-08-17	48.700	49.000	48.374	48.600	46.109	667
2022-08-16	48.782	48.782	48.425	48.425	45.943	170
2022-08-15	49.150	49.850	48.059	49.850	47.294	578
2022-08-12	48.325	48.900	48.325	48.325	45.848	746
2022-08-11	47.525	47.525	47.403	47.525	45.089	333
2022-08-10	47.050	47.850	46.760	47.650	45.207	767
2022-08-09	47.525	47.525	47.100	47.525	45.089	189
2022-08-08	49.100	49.100	48.225	48.225	45.753	1,213
2022-08-05	48.779	48.779	48.400	48.400	45.919	779
2022-08-04	49.151	49.175	49.151	49.175	46.654	385
2022-08-03	47.100	48.575	47.002	48.575	46.085	580
2022-08-02	47.650	47.650	47.150	47.150	44.733	647
2022-08-01	48.500	48.750	48.500	48.500	46.014	286
2022-07-29	48.225	48.400	48.225	48.225	45.753	221
2022-07-28	47.100	47.100	47.000	47.000	44.591	9,268
2022-07-27	48.500	48.500	48.500	48.500	46.014	0
2022-07-26	48.600	48.600	48.600	48.600	46.109	0
2022-07-25	47.625	48.050	47.625	47.625	45.184	311
2022-07-22	48.000	48.000	48.000	48.000	45.539	0
2022-07-21	46.925	46.925	46.925	46.925	44.519	0
2022-07-20	45.100	48.025	45.100	48.025	45.563	8,925
2022-07-19	46.650	46.650	46.000	46.000	43.642	13
2022-07-18	45.775	45.775	45.775	45.775	43.428	0
2022-07-15	45.450	45.450	45.450	45.450	43.120	0
2022-07-14	45.775	45.775	45.775	45.775	43.428	0

← NewerPage 18 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.