Humana AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	48.600	48.600	48.275	48.600	47.329	607
2026-04-28	48.225	48.900	48.125	48.125	46.867	2,708
2026-04-27	47.750	49.000	47.750	48.675	47.402	8,599
2026-04-24	43.625	43.625	43.625	43.625	42.484	0
2026-04-23	46.850	46.850	46.150	46.250	45.041	6,758
2026-04-22	46.675	46.675	46.550	46.675	45.454	8,000
2026-04-21	47.100	47.100	47.050	47.100	45.868	7
2026-04-20	46.725	46.725	46.400	46.725	45.503	138
2026-04-17	47.150	47.500	47.150	47.150	45.917	814
2026-04-16	47.250	47.350	46.825	47.350	46.112	107
2026-04-15	47.200	47.200	47.100	47.100	45.868	1
2026-04-14	47.250	47.400	46.900	47.400	46.161	6,363
2026-04-13	46.875	46.875	46.875	46.875	45.649	0
2026-04-10	47.300	47.750	47.300	47.750	46.501	24
2026-04-09	46.925	47.150	46.400	46.525	45.308	22,640
2026-04-08	47.625	47.625	47.625	47.625	46.380	0
2026-04-07	49.250	49.950	49.250	49.250	47.962	760
2026-04-02	48.650	48.800	48.650	48.800	47.524	245
2026-04-01	48.800	49.100	48.800	48.800	47.524	3
2026-03-31	48.000	48.300	48.000	48.300	47.037	10
2026-03-30	45.750	46.725	45.750	46.725	45.503	2,728
2026-03-27	46.175	46.175	45.600	45.625	44.432	1,523
2026-03-26	44.925	45.100	44.750	45.100	43.921	1
2026-03-25	44.950	45.575	44.950	45.575	44.383	305
2026-03-24	44.300	44.625	44.100	44.625	43.458	15,218
2026-03-23	44.825	45.350	44.825	44.825	43.653	2,249
2026-03-20	43.925	43.925	43.925	43.925	42.776	0
2026-03-19	44.250	44.250	44.000	44.250	43.093	271
2026-03-18	45.200	45.200	45.200	45.200	44.018	0
2026-03-17	45.050	45.050	45.050	45.050	43.872	0
2026-03-16	44.850	45.575	44.850	45.575	44.383	200
2026-03-13	46.000	46.000	44.850	45.300	44.115	118
2026-03-12	47.200	47.900	46.550	46.625	45.406	1,668
2026-03-11	48.300	48.650	46.950	47.200	45.966	2,262
2026-03-10	48.275	48.650	48.275	48.325	47.061	3,526
2026-03-09	46.150	47.650	46.150	46.875	45.649	2,285
2026-03-06	46.275	46.875	46.275	46.875	45.649	1
2026-03-05	45.600	45.950	45.600	45.725	44.529	9,918
2026-03-04	44.850	45.350	44.850	45.350	44.164	543
2026-03-03	43.825	43.825	43.825	43.825	42.679	0
2026-03-02	44.100	44.500	43.850	44.000	42.849	13,951
2026-02-27	45.200	46.000	45.200	45.200	44.018	17,414
2026-02-26	44.450	44.550	44.450	44.450	43.288	10,678
2026-02-25	43.525	43.525	43.000	43.525	42.387	644
2026-02-24	42.650	43.525	42.650	43.525	42.387	3,567
2026-02-23	42.300	42.600	41.925	41.925	40.829	993
2026-02-20	42.050	42.300	42.050	42.250	41.145	1,304
2026-02-19	42.400	42.850	42.400	42.525	41.413	698
2026-02-18	43.000	43.000	42.600	43.000	41.876	10,133
2026-02-17	43.050	43.050	42.800	43.050	41.924	313
2026-02-16	42.500	43.550	42.500	43.350	42.216	4,386
2026-02-13	41.025	41.025	40.725	40.725	39.660	204
2026-02-12	41.250	41.250	40.750	40.875	39.806	2,641
2026-02-11	42.400	42.400	42.400	42.400	41.291	0
2026-02-10	43.500	43.850	43.500	43.675	42.533	5,314
2026-02-09	42.200	43.025	42.200	42.875	41.754	12,007
2026-02-06	45.050	45.050	43.725	43.725	42.582	2,413
2026-02-05	48.850	49.650	48.850	49.275	47.987	966
2026-02-04	47.750	48.450	47.650	47.650	46.404	633
2026-02-03	48.000	48.075	47.525	47.525	46.282	242

← NewerPage 3 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.