Humana AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	61.450	62.002	61.350	61.350	61.350	113,689
2026-07-23	62.100	62.100	61.200	61.750	61.750	94,648
2026-07-22	62.000	62.900	61.700	62.700	62.700	7,370
2026-07-21	62.900	63.050	61.400	61.800	61.800	7,542
2026-07-20	63.350	63.500	62.600	62.750	62.750	15,671
2026-07-17	62.400	63.300	62.198	63.150	63.150	84,541
2026-07-16	63.050	63.500	62.391	62.800	62.800	22,535
2026-07-15	62.100	63.000	61.800	62.000	62.000	22,818
2026-07-14	62.200	62.450	61.700	62.300	62.300	77,397
2026-07-13	62.500	62.600	61.900	62.000	62.000	32,087
2026-07-10	62.700	64.896	62.300	63.050	63.050	143,708
2026-07-09	62.700	63.300	62.600	62.700	62.700	72,993
2026-07-08	66.100	66.100	62.800	63.050	63.050	34,991
2026-07-07	65.900	66.600	65.900	66.100	66.100	108,430
2026-07-06	65.550	66.400	65.050	65.050	65.050	139,139
2026-07-03	66.300	67.500	66.000	66.900	66.900	56,074
2026-07-02	65.300	67.600	65.300	66.600	66.600	532,567
2026-07-01	63.600	65.200	63.600	64.300	64.300	866,916
2026-06-30	63.050	66.000	62.800	63.450	63.450	199,243
2026-06-29	60.300	64.200	60.300	63.050	63.050	559,074
2026-06-26	48.450	49.450	48.450	49.150	49.150	6,252
2026-06-25	48.500	48.750	48.100	48.125	48.125	2,173
2026-06-24	47.625	47.625	47.625	47.625	47.625	0
2026-06-23	45.700	46.750	45.700	46.525	46.525	899
2026-06-22	44.500	46.150	44.500	46.150	46.150	120
2026-06-19	45.000	45.000	45.000	45.000	45.000	0
2026-06-18	45.000	45.000	44.700	45.000	45.000	38
2026-06-17	45.925	46.550	45.000	45.300	45.300	3,976
2026-06-16	48.300	48.300	46.300	46.300	46.300	282
2026-06-15	48.500	49.550	48.250	48.875	48.875	472
2026-06-12	50.025	50.200	50.025	50.025	50.025	2
2026-06-11	49.625	49.625	49.100	49.625	49.625	929
2026-06-10	49.700	49.825	49.700	49.825	49.825	1
2026-06-09	48.325	48.825	48.100	48.100	48.100	5,642
2026-06-08	48.500	49.050	48.100	49.050	49.050	4,514
2026-06-05	48.775	48.850	48.575	48.575	48.575	113
2026-06-04	48.300	48.875	48.300	48.875	48.875	16,680
2026-06-03	47.350	47.925	47.350	47.925	47.925	969
2026-06-02	47.400	47.400	47.200	47.400	47.400	1,048
2026-06-01	52.000	52.000	51.500	51.625	50.275	2,006
2026-05-29	56.200	56.200	56.200	56.200	54.730	0
2026-05-28	54.500	55.250	54.050	55.250	53.805	116
2026-05-27	55.100	55.600	55.100	55.350	53.903	283
2026-05-26	54.700	55.200	54.700	54.800	53.367	2,143
2026-05-22	51.725	51.725	51.725	51.725	50.372	0
2026-05-21	52.200	53.250	52.200	52.500	51.127	815
2026-05-20	50.200	50.250	49.600	49.925	48.620	30,759
2026-05-19	49.700	50.200	49.700	50.200	48.887	1,514
2026-05-18	48.800	48.800	48.350	48.500	47.232	504
2026-05-15	49.550	49.550	49.550	49.550	48.254	0
2026-05-14	47.650	47.650	47.650	47.650	46.404	0
2026-05-13	49.075	49.100	47.650	47.650	46.404	593
2026-05-12	47.650	47.650	47.650	47.650	46.404	0
2026-05-11	48.850	48.850	48.800	48.800	47.524	1
2026-05-08	48.800	48.950	48.600	48.600	47.329	327
2026-05-07	48.225	48.700	48.225	48.700	47.427	209
2026-05-06	47.300	47.700	47.100	47.100	45.868	672
2026-05-05	47.100	47.750	47.050	47.100	45.868	18,314
2026-05-01	48.325	48.325	48.325	48.325	47.061	0
2026-04-30	48.325	48.550	48.325	48.325	47.061	419

← NewerPage 2 of 5 · 253 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.