Humana AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	47.400	48.150	47.000	47.150	45.917	8,339
2025-11-04	48.050	48.050	47.500	47.850	46.599	1,386
2025-11-03	48.775	49.250	48.275	48.875	47.597	10,017
2025-10-31	48.450	48.500	48.450	48.500	47.232	2
2025-10-30	47.850	48.400	47.850	47.850	46.599	824
2025-10-29	47.650	48.100	47.650	48.100	46.842	683
2025-10-28	47.000	47.500	47.000	47.350	46.112	1,554
2025-10-27	46.100	46.900	46.100	46.450	45.235	598
2025-10-24	44.800	45.500	44.800	45.250	44.067	2,457
2025-10-23	41.550	42.300	41.550	41.675	40.585	415
2025-10-22	40.525	42.500	40.525	40.525	39.465	1,438
2025-10-21	40.800	40.800	40.400	40.400	39.344	1,126
2025-10-20	41.775	41.875	41.700	41.875	40.780	205
2025-10-17	41.775	41.775	41.775	41.775	40.683	0
2025-10-16	41.875	41.925	41.800	41.925	40.829	2
2025-10-15	42.050	42.050	41.625	41.625	40.537	199
2025-10-14	42.200	42.525	42.200	42.525	41.413	7
2025-10-13	41.850	42.100	41.850	41.925	40.829	296
2025-10-10	42.400	42.400	42.050	42.400	41.291	1,328
2025-10-09	42.150	42.325	42.150	42.150	41.048	987
2025-10-08	42.300	42.700	42.150	42.625	41.510	553
2025-10-07	42.850	42.850	42.500	42.825	41.705	10,690
2025-10-06	42.875	42.875	42.875	42.875	41.754	0
2025-10-03	42.675	43.050	42.675	42.675	41.559	1
2025-10-02	41.950	42.100	41.950	42.050	40.950	178
2025-10-01	41.700	42.450	41.700	42.200	41.097	739
2025-09-30	40.800	41.800	40.800	41.625	40.537	2,566
2025-09-29	40.350	41.050	40.350	40.450	39.392	1,783
2025-09-26	39.725	40.075	39.725	39.725	38.686	196
2025-09-25	39.725	39.725	39.725	39.725	38.686	0
2025-09-24	40.350	40.350	40.300	40.350	39.295	567
2025-09-23	41.000	41.100	40.925	40.925	39.855	160
2025-09-22	40.775	40.950	40.250	40.250	39.198	913
2025-09-19	41.250	41.350	41.250	41.250	40.171	341
2025-09-18	40.775	41.025	40.775	40.775	39.709	1,713
2025-09-17	40.400	40.875	40.400	40.875	39.806	86
2025-09-16	40.150	40.150	40.000	40.150	39.100	170
2025-09-15	40.150	40.300	40.050	40.050	39.003	55
2025-09-12	39.875	40.000	39.525	39.525	38.491	65
2025-09-11	39.750	39.750	39.525	39.525	38.491	161
2025-09-10	40.050	40.050	39.350	39.350	38.321	318
2025-09-09	39.950	40.500	39.950	40.350	39.295	20,985
2025-09-08	40.300	40.300	39.950	40.300	39.246	3,673
2025-09-05	40.800	40.800	40.650	40.775	39.709	2,270
2025-09-04	40.200	40.425	40.200	40.200	39.149	6,031
2025-09-03	40.100	40.100	39.950	40.100	39.051	25
2025-09-02	39.900	39.900	39.700	39.875	38.832	193
2025-09-01	40.350	40.350	40.350	40.350	39.295	0
2025-08-29	40.250	40.300	39.825	39.825	38.784	8
2025-08-28	41.775	41.775	40.500	41.050	39.977	37,288
2025-08-27	42.000	42.950	42.000	42.725	41.608	5,974
2025-08-26	42.050	42.050	41.850	42.050	40.950	2,223
2025-08-22	40.575	40.775	40.550	40.775	39.709	117
2025-08-21	40.925	41.100	40.925	41.000	39.928	379
2025-08-20	40.925	40.925	40.525	40.525	39.465	230
2025-08-19	40.050	40.750	40.050	40.050	39.003	3,186
2025-08-18	39.625	39.675	39.200	39.675	38.638	784
2025-08-15	39.825	39.825	39.300	39.825	38.784	28,580
2025-08-14	40.200	40.200	40.200	40.200	39.149	0
2025-08-13	40.050	40.050	39.950	40.050	39.003	34

← NewerPage 5 of 22 · 1,265 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.