Humana AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	63.550	64.300	63.000	64.300	61.004	1,666
2022-01-18	64.600	64.600	63.900	64.600	61.288	738
2022-01-17	65.750	65.750	65.000	65.750	62.379	1,247
2022-01-14	66.800	66.800	66.300	66.700	63.281	4,572
2022-01-13	66.700	67.800	66.500	66.800	63.376	1,301
2022-01-12	67.550	67.600	66.800	67.350	63.897	3,509
2022-01-11	67.300	67.389	67.300	67.350	63.897	727
2022-01-10	67.378	67.378	66.600	66.900	63.470	3,804
2022-01-07	68.700	68.700	68.070	68.700	65.178	3,081
2022-01-06	72.300	72.300	72.300	72.300	68.594	0
2022-01-05	71.050	72.300	69.100	72.300	68.594	3,898
2022-01-04	72.300	72.300	71.100	72.300	68.594	3,896
2021-12-31	71.750	71.750	71.750	71.750	68.072	0
2021-12-30	72.000	73.000	71.750	71.750	68.072	2,265
2021-12-29	72.500	72.500	71.903	72.500	68.783	881
2021-12-24	70.700	70.700	70.700	70.700	67.076	0
2021-12-23	69.900	71.600	69.900	70.700	67.076	19,692
2021-12-22	70.500	71.000	70.100	70.900	67.265	3,336
2021-12-21	69.800	70.400	69.800	70.400	66.791	294
2021-12-20	68.500	69.000	68.150	68.600	65.083	8,421
2021-12-17	67.700	68.475	67.700	67.850	64.372	10,953
2021-12-16	66.979	67.650	66.979	67.650	64.182	1,325
2021-12-15	67.500	67.500	66.300	66.600	63.186	2,314
2021-12-14	65.900	67.400	65.900	67.150	63.708	3,571
2021-12-13	67.300	67.300	66.300	66.900	63.470	5,188
2021-12-10	68.597	68.597	68.200	68.300	64.799	867
2021-12-09	68.500	70.200	68.500	69.050	65.510	1,161
2021-12-08	69.900	69.900	68.800	69.150	65.605	1,648
2021-12-07	70.700	70.700	70.000	70.200	66.601	2,303
2021-12-06	68.800	69.707	67.500	69.150	65.605	1,006
2021-12-03	68.800	68.800	68.800	68.800	65.273	1,582
2021-12-02	69.550	70.200	69.500	69.850	66.269	8,641
2021-12-01	71.150	71.284	69.700	71.050	67.408	8,201
2021-11-30	70.500	70.500	69.600	69.750	66.174	3,163
2021-11-29	70.300	70.300	69.550	69.550	65.985	1,680
2021-11-26	70.700	70.700	69.650	69.650	66.079	4,763
2021-11-25	71.161	72.400	71.161	71.650	67.977	2,308
2021-11-24	71.900	71.900	70.700	70.700	67.076	730
2021-11-23	72.400	72.400	72.400	72.400	68.688	0
2021-11-22	73.500	73.500	73.350	73.350	69.590	87
2021-11-19	74.708	74.708	74.500	74.500	70.681	13
2021-11-18	77.200	77.200	76.300	76.800	72.863	788
2021-11-17	83.800	83.800	78.200	78.300	74.286	1,813
2021-11-16	83.000	84.100	83.000	84.000	79.694	454
2021-11-15	79.819	81.700	79.819	81.450	77.274	9,973
2021-11-12	78.500	79.050	78.500	79.050	74.998	1,622
2021-11-11	76.900	76.900	75.700	76.000	72.104	9,636
2021-11-10	77.350	78.000	77.350	77.350	73.385	3,122
2021-11-09	75.100	76.700	75.100	76.200	72.294	3,799
2021-11-08	75.550	75.550	74.600	75.550	71.677	665
2021-11-05	75.000	75.000	74.000	74.000	70.206	11,330
2021-11-04	72.300	74.000	72.300	74.000	70.206	1,824
2021-11-03	71.200	72.300	71.200	71.650	67.977	8,265
2021-11-02	71.150	71.800	71.150	71.150	67.503	2,590
2021-11-01	71.700	71.700	70.700	70.700	67.076	3,023
2021-10-29	72.400	73.100	71.700	72.200	68.499	25,236
2021-10-28	73.400	73.400	72.700	72.700	68.973	16
2021-10-27	73.050	73.800	73.050	73.050	69.305	3,405
2021-10-26	73.400	73.400	71.800	72.600	68.878	6,291
2021-10-25	72.100	73.300	71.600	71.650	67.977	6,885

← NewerPage 21 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.