Humana AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	56.200	56.200	53.999	56.200	53.319	1,194
2022-04-12	56.200	56.200	55.500	56.200	53.319	1,557
2022-04-11	56.100	56.100	54.958	55.450	52.607	2,151
2022-04-08	56.900	56.900	55.600	56.200	53.319	7,083
2022-04-07	57.300	57.300	56.500	57.150	54.220	9,114
2022-04-06	56.500	56.500	56.500	56.500	53.604	0
2022-04-05	58.600	58.801	58.000	58.000	55.027	72
2022-04-04	59.200	59.200	57.700	58.900	55.881	2,937
2022-04-01	59.350	60.300	59.100	59.550	56.497	348
2022-03-31	60.800	60.800	59.900	60.800	57.683	1,344
2022-03-30	58.100	61.900	58.100	61.450	58.300	4,955
2022-03-29	58.600	58.600	57.400	58.400	55.406	2,636
2022-03-28	55.800	57.000	55.800	56.900	53.983	8,990
2022-03-25	55.800	55.800	54.900	55.050	52.228	6,878
2022-03-24	56.100	56.100	54.000	54.000	51.232	3,837
2022-03-23	56.218	56.218	55.400	56.000	53.129	3,213
2022-03-22	57.350	57.600	56.900	56.900	53.983	1,600
2022-03-21	57.650	57.650	56.694	57.650	54.695	147
2022-03-18	57.650	58.200	57.650	57.650	54.695	1,219
2022-03-17	57.000	58.300	57.000	57.450	54.505	1,838
2022-03-16	56.900	56.900	56.250	56.300	53.414	530
2022-03-15	55.550	56.300	54.800	56.300	53.414	1,841
2022-03-14	55.150	55.300	54.770	54.800	51.991	1,360
2022-03-11	54.000	54.501	53.850	53.850	51.089	1,156
2022-03-10	53.650	53.650	53.650	53.650	50.900	0
2022-03-09	53.550	54.200	53.550	53.550	50.805	27,525
2022-03-08	50.800	52.400	50.800	51.750	49.097	13,175
2022-03-07	50.200	51.400	49.500	50.575	47.982	42,170
2022-03-04	52.900	52.900	50.600	51.075	48.457	3,609
2022-03-03	53.300	53.300	52.500	53.250	50.520	7,667
2022-03-02	53.450	53.450	51.600	53.450	50.710	10,741
2022-03-01	54.200	54.200	53.000	53.850	51.089	12,457
2022-02-28	53.100	55.350	53.100	55.350	52.513	7,562
2022-02-25	52.400	53.900	52.400	53.250	50.520	1,304
2022-02-24	52.100	53.100	52.100	52.500	49.809	2,326
2022-02-23	50.125	50.125	49.925	49.925	47.366	264
2022-02-22	50.389	51.200	50.389	50.700	48.101	3,663
2022-02-21	49.525	50.200	49.375	49.375	46.844	286
2022-02-18	50.400	50.400	49.900	50.100	47.532	1,565
2022-02-17	52.500	52.500	51.900	52.100	49.429	2,901
2022-02-16	53.250	54.200	53.250	53.250	50.520	56
2022-02-15	50.225	52.325	49.450	52.325	49.643	3,339
2022-02-14	50.425	50.600	49.767	50.600	48.006	240
2022-02-11	53.100	53.100	52.325	52.325	49.643	19,549
2022-02-10	57.500	57.500	56.200	56.700	53.793	9,398
2022-02-09	62.800	63.500	62.400	63.050	59.818	8,147
2022-02-08	63.650	63.650	63.300	63.650	60.387	491
2022-02-07	62.500	64.000	62.500	64.000	60.719	6,955
2022-02-04	63.200	63.200	62.706	62.900	59.675	2,217
2022-02-03	63.550	63.750	63.500	63.750	60.482	8,594
2022-02-02	64.500	65.000	64.000	64.000	60.719	21,110
2022-02-01	64.000	64.200	63.100	64.100	60.814	18,810
2022-01-31	63.350	64.800	62.300	63.850	60.577	1,913
2022-01-28	62.000	62.300	61.700	62.300	59.106	1,218
2022-01-27	61.650	61.871	61.650	61.650	58.490	564,379
2022-01-26	61.550	62.000	60.600	60.600	57.493	1,030
2022-01-25	61.200	61.200	60.400	60.400	57.304	15,002
2022-01-24	62.400	62.400	60.400	60.900	57.778	1,064
2022-01-21	63.050	63.200	62.700	63.050	59.818	450
2022-01-20	64.100	64.100	63.200	63.250	60.008	1,782

← NewerPage 20 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.