Humana AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	47.500	48.225	47.500	48.225	46.964	2
2026-01-30	47.525	47.650	47.400	47.400	46.161	48
2026-01-29	47.525	47.750	47.400	47.750	46.501	155
2026-01-28	48.125	48.125	47.750	48.000	46.745	497
2026-01-27	49.525	49.700	48.700	49.375	48.084	14,566
2026-01-26	50.575	51.100	49.525	49.525	48.230	13,197
2026-01-23	49.750	50.775	49.650	50.775	49.447	2
2026-01-22	50.025	50.300	50.025	50.025	48.717	147
2026-01-21	49.750	49.750	49.750	49.750	48.449	0
2026-01-20	49.450	49.725	49.450	49.450	48.157	200
2026-01-19	49.625	49.625	49.450	49.625	48.327	375
2026-01-16	50.700	51.200	50.700	51.050	49.715	1,072
2026-01-15	49.800	49.800	49.500	49.725	48.425	1,805
2026-01-14	49.600	49.600	49.525	49.525	48.230	290
2026-01-13	50.000	50.100	49.575	50.100	48.790	3,507
2026-01-12	50.700	50.700	50.700	50.700	49.374	0
2026-01-09	52.000	52.000	51.550	51.725	50.372	9,206
2026-01-08	51.750	51.750	51.300	51.750	50.397	5,362
2026-01-07	51.375	51.800	51.375	51.375	50.032	200
2026-01-06	50.325	50.325	50.325	50.325	49.009	0
2026-01-05	50.425	51.000	50.325	50.325	49.009	450
2026-01-02	50.325	50.700	50.000	50.325	49.009	1,487
2025-12-31	50.025	50.025	50.025	50.025	48.717	0
2025-12-30	50.025	50.500	50.025	50.025	48.717	486
2025-12-29	49.850	49.850	49.850	49.850	48.546	0
2025-12-24	49.825	49.825	49.825	49.825	48.522	0
2025-12-23	49.825	49.825	49.750	49.825	48.522	99
2025-12-22	49.525	49.550	49.375	49.375	48.084	40
2025-12-19	49.150	49.650	49.150	49.650	48.352	60
2025-12-18	48.500	48.600	48.500	48.500	47.232	43
2025-12-17	48.550	48.875	48.550	48.875	47.597	594
2025-12-16	49.150	49.550	49.150	49.150	47.865	827
2025-12-15	49.750	49.825	49.375	49.825	48.522	221
2025-12-12	48.900	50.100	48.900	49.625	48.327	7,035
2025-12-11	47.950	48.675	47.950	48.675	47.402	751
2025-12-10	46.400	46.400	46.400	46.400	45.187	0
2025-12-09	46.400	47.150	46.400	47.150	45.917	6,919
2025-12-08	46.875	47.450	46.875	46.875	45.649	1,454
2025-12-05	47.575	47.575	47.500	47.525	46.282	7,487
2025-12-04	47.525	47.650	47.400	47.525	46.282	263
2025-12-03	47.750	47.750	47.100	47.725	46.477	614
2025-12-02	48.000	49.000	47.750	48.025	46.769	2,034
2025-12-01	48.100	48.400	48.100	48.400	47.134	141
2025-11-28	47.050	48.200	47.000	48.200	46.940	1,865
2025-11-27	46.775	46.925	46.775	46.775	45.552	12,061
2025-11-26	47.050	47.050	47.050	47.050	45.820	0
2025-11-25	46.875	46.900	46.575	46.575	45.357	2
2025-11-24	46.600	46.600	46.150	46.150	44.943	100
2025-11-21	45.875	45.875	45.875	45.875	44.675	0
2025-11-20	46.300	46.350	46.000	46.000	44.797	1,236
2025-11-19	46.300	46.300	46.050	46.300	45.089	2,018
2025-11-18	46.575	46.700	45.550	46.000	44.797	36,904
2025-11-17	47.250	47.500	47.000	47.300	46.063	50,587
2025-11-14	47.100	47.100	46.875	46.875	45.649	28
2025-11-13	47.250	47.250	47.250	47.250	46.014	0
2025-11-12	47.050	47.100	47.050	47.050	45.820	9
2025-11-11	47.100	47.350	47.050	47.350	46.112	101
2025-11-10	47.250	47.450	46.925	47.150	45.917	5,154
2025-11-07	47.050	47.050	46.525	46.525	45.308	409
2025-11-06	47.150	47.200	46.750	47.200	45.966	2,092

← NewerPage 4 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.