Humana AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	47.000	47.000	47.000	47.000	44.591	0
2022-07-12	47.400	47.400	47.400	47.400	44.970	0
2022-07-11	47.525	47.525	47.250	47.525	45.089	129
2022-07-08	47.625	47.625	47.625	47.625	45.184	0
2022-07-07	46.525	47.150	46.525	46.525	44.140	160
2022-07-06	45.450	45.650	45.450	45.450	43.120	31
2022-07-05	45.500	45.500	45.100	45.100	42.788	604
2022-07-04	45.000	45.000	44.484	45.000	42.693	691
2022-07-01	45.000	45.400	44.100	44.675	42.385	2,476
2022-06-30	44.625	44.625	44.589	44.625	42.337	10,657
2022-06-29	45.350	45.656	45.350	45.350	43.025	969
2022-06-28	44.800	45.775	44.800	45.775	43.428	6,122
2022-06-27	45.250	45.250	44.950	45.250	42.930	371
2022-06-24	45.250	45.250	45.250	45.250	42.930	0
2022-06-23	43.500	45.250	43.500	45.250	42.930	624
2022-06-22	43.525	43.725	43.050	43.725	41.483	833
2022-06-21	44.575	45.000	44.100	44.100	41.839	149
2022-06-20	44.350	44.350	44.350	44.350	42.076	0
2022-06-17	43.634	43.634	43.625	43.625	41.389	1,448
2022-06-16	43.408	43.408	42.925	42.925	40.724	483
2022-06-15	44.150	44.531	43.800	44.350	42.076	668
2022-06-14	44.725	44.725	44.725	44.725	42.432	0
2022-06-13	45.639	45.639	45.450	45.450	43.120	1,185
2022-06-10	49.250	49.250	46.900	47.300	44.875	327
2022-06-09	51.800	51.800	48.425	48.425	45.943	9,199
2022-06-08	50.000	50.600	50.000	50.425	47.840	5,238
2022-06-07	50.000	50.000	49.200	49.650	47.105	9,976
2022-06-06	49.375	49.375	49.375	49.375	46.844	0
2022-06-01	49.150	49.375	48.250	49.375	46.844	1,245
2022-05-31	49.725	49.725	49.725	49.725	47.176	0
2022-05-30	49.850	50.025	49.850	50.025	47.460	110
2022-05-27	48.650	49.175	48.650	49.175	46.654	7,611
2022-05-26	47.575	47.575	47.575	47.575	45.136	0
2022-05-25	47.575	47.575	47.575	47.575	45.136	0
2022-05-24	47.575	47.575	46.400	47.575	45.136	405
2022-05-23	47.300	47.300	46.800	47.300	44.875	416
2022-05-20	47.450	47.450	46.750	46.875	44.472	1,108
2022-05-19	47.350	47.350	46.750	46.925	44.519	3,408
2022-05-18	48.050	48.050	47.575	47.575	45.136	255
2022-05-17	50.100	50.100	48.900	48.900	46.393	633
2022-05-16	49.250	50.200	49.250	49.450	46.915	1,167
2022-05-13	49.725	49.900	49.550	49.625	47.081	1,297
2022-05-12	49.350	50.600	49.350	49.825	47.271	25,360
2022-05-11	49.075	50.975	48.411	50.975	48.362	9,088
2022-05-10	47.550	48.700	47.550	47.750	45.302	4,598
2022-05-09	48.025	48.025	47.577	48.025	45.563	7,796
2022-05-06	49.500	49.957	49.500	49.925	47.366	5,933
2022-05-05	49.050	50.500	48.050	50.500	47.911	6,951
2022-05-04	50.700	50.700	49.350	50.700	48.101	3,619
2022-05-03	50.225	51.500	50.100	50.100	47.532	1,297
2022-04-29	52.225	52.400	51.400	52.400	49.714	1,330
2022-04-28	51.825	52.600	51.075	51.075	48.457	9,046
2022-04-27	51.700	52.800	51.700	52.600	49.903	1,393
2022-04-26	52.800	52.800	51.988	52.500	49.809	1,485
2022-04-25	53.900	53.900	51.900	53.150	50.425	9,527
2022-04-22	54.000	54.000	53.500	53.550	50.805	1,280
2022-04-21	54.000	54.898	53.547	54.700	51.896	4,669
2022-04-20	55.200	55.200	53.650	53.650	50.900	8,215
2022-04-19	55.050	55.050	53.500	55.050	52.228	1,614
2022-04-14	53.600	56.200	53.600	56.200	53.319	2,441

← NewerPage 19 of 22 · 1,267 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.