Humana AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	37.800	38.050	37.800	38.050	37.055	1,211
2025-05-19	37.625	37.650	37.625	37.625	36.641	183
2025-05-16	36.725	37.150	36.725	36.725	35.765	7,212
2025-05-15	36.200	36.350	36.200	36.350	35.399	1,508
2025-05-14	37.150	37.150	37.150	37.150	36.179	0
2025-05-13	36.875	37.000	36.675	37.000	36.032	463
2025-05-12	36.625	36.900	36.625	36.625	35.667	430
2025-05-09	37.250	37.500	37.250	37.250	36.276	976
2025-05-08	37.300	37.500	37.000	37.300	36.325	3,089
2025-05-07	37.575	37.575	37.300	37.300	36.325	417
2025-05-06	38.950	38.950	38.650	38.775	36.787	1,315
2025-05-02	41.000	41.350	41.000	41.350	39.230	1,431
2025-05-01	39.525	39.525	39.525	39.525	37.499	0
2025-04-30	39.675	41.050	39.525	39.525	37.499	1,429
2025-04-29	39.650	39.650	39.525	39.525	37.499	378
2025-04-28	39.525	39.525	38.850	39.525	37.499	10,470
2025-04-25	40.525	40.525	40.100	40.525	38.448	1,828
2025-04-24	42.600	42.600	41.150	41.150	39.040	3,000
2025-04-23	43.875	44.300	43.775	43.775	41.531	1,078
2025-04-22	44.250	44.250	43.675	43.675	41.436	2
2025-04-17	44.400	44.400	44.200	44.400	42.124	49
2025-04-16	44.875	44.875	44.500	44.875	42.575	224
2025-04-15	45.050	45.050	45.050	45.050	42.741	16
2025-04-14	43.500	44.350	43.500	44.350	42.076	26
2025-04-11	43.100	43.575	43.100	43.575	41.341	1,384
2025-04-10	42.800	43.450	42.800	42.875	40.677	4,711
2025-04-09	40.625	40.625	40.400	40.625	38.542	675
2025-04-08	42.000	42.000	42.000	42.000	39.847	0
2025-04-07	38.775	40.625	38.750	40.625	38.542	1,527
2025-04-04	42.150	42.150	41.525	41.525	39.396	1,095
2025-04-03	43.000	43.550	43.000	43.300	41.080	12,486
2025-04-02	43.550	43.550	42.925	42.925	40.724	4,882
2025-04-01	43.800	44.575	43.800	44.575	42.290	614
2025-03-31	41.900	41.900	41.725	41.725	39.586	473
2025-03-28	43.250	43.525	43.250	43.525	41.294	3,788
2025-03-27	42.000	42.000	42.000	42.000	39.847	0
2025-03-26	43.050	43.050	42.200	42.300	40.132	2,016
2025-03-25	42.950	43.300	42.950	43.300	41.080	28
2025-03-24	43.525	43.525	43.525	43.525	41.294	0
2025-03-21	46.000	46.100	46.000	46.100	43.737	1,120
2025-03-20	45.450	45.450	45.150	45.150	42.835	119
2025-03-19	45.750	45.750	45.400	45.400	43.073	45
2025-03-18	46.450	46.450	46.400	46.450	44.069	146
2025-03-17	45.450	45.700	45.450	45.625	43.286	1,391
2025-03-14	44.775	44.775	44.775	44.775	42.480	0
2025-03-13	44.000	44.650	43.875	43.875	41.626	1,287
2025-03-12	45.000	45.700	44.000	44.400	42.124	782
2025-03-11	45.300	45.300	44.800	45.300	42.978	667
2025-03-10	48.100	48.700	46.525	46.525	44.140	1,206
2025-03-07	46.725	47.000	46.575	46.575	44.187	1,836
2025-03-06	47.050	47.050	46.700	47.050	44.638	569
2025-03-05	46.925	46.950	46.875	46.875	44.472	186
2025-03-04	47.250	47.250	47.250	47.250	44.828	0
2025-03-03	47.450	47.450	47.450	47.450	45.018	0
2025-02-28	47.300	47.300	46.775	46.775	44.377	3,730
2025-02-27	47.100	47.100	47.100	47.100	44.685	17
2025-02-26	47.750	47.750	47.400	47.750	45.302	593
2025-02-25	46.650	47.450	46.650	47.150	44.733	1,625
2025-02-24	46.200	46.200	46.200	46.200	43.832	0
2025-02-21	45.525	45.675	45.400	45.675	43.333	218

← NewerPage 7 of 22 · 1,266 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.