Humana AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 44.750 | 45.600 | 44.750 | 45.400 | 43.073 | 3,212 |
| 2025-02-19 | 44.350 | 44.350 | 43.900 | 43.925 | 41.673 | 2,316 |
| 2025-02-18 | 44.575 | 44.575 | 44.400 | 44.400 | 42.124 | 1,052 |
| 2025-02-17 | 44.300 | 44.900 | 44.250 | 44.675 | 42.385 | 11,069 |
| 2025-02-14 | 41.000 | 41.725 | 41.000 | 41.725 | 39.586 | 255 |
| 2025-02-13 | 40.700 | 41.300 | 40.700 | 41.300 | 39.183 | 452 |
| 2025-02-12 | 40.100 | 40.800 | 40.100 | 40.100 | 38.044 | 674 |
| 2025-02-11 | 38.000 | 38.800 | 38.000 | 38.400 | 36.431 | 560 |
| 2025-02-10 | 37.350 | 37.350 | 36.925 | 36.925 | 35.032 | 15 |
| 2025-02-07 | 37.725 | 37.725 | 37.725 | 37.725 | 35.791 | 0 |
| 2025-02-06 | 36.650 | 37.675 | 36.650 | 37.675 | 35.744 | 740 |
| 2025-02-05 | 35.250 | 35.250 | 35.250 | 35.250 | 33.443 | 0 |
| 2025-02-04 | 35.675 | 35.675 | 35.675 | 35.675 | 33.846 | 0 |
| 2025-02-03 | 35.925 | 35.925 | 35.600 | 35.725 | 33.894 | 3,889 |
| 2025-01-31 | 36.100 | 36.450 | 36.100 | 36.250 | 34.392 | 973 |
| 2025-01-30 | 35.000 | 35.000 | 35.000 | 35.000 | 33.206 | 46 |
| 2025-01-29 | 35.525 | 35.525 | 35.525 | 35.525 | 33.704 | 0 |
| 2025-01-28 | 35.200 | 35.525 | 35.200 | 35.525 | 33.704 | 1,008 |
| 2025-01-27 | 35.100 | 35.200 | 35.100 | 35.200 | 33.396 | 296 |
| 2025-01-24 | 35.050 | 35.050 | 34.400 | 35.050 | 33.253 | 10,985 |
| 2025-01-23 | 35.000 | 35.000 | 35.000 | 35.000 | 33.206 | 348 |
| 2025-01-22 | 35.625 | 35.625 | 35.050 | 35.625 | 33.799 | 9,138 |
| 2025-01-21 | 36.000 | 36.200 | 36.000 | 36.000 | 34.154 | 19 |
| 2025-01-20 | 35.000 | 35.000 | 35.000 | 35.000 | 33.206 | 0 |
| 2025-01-17 | 36.200 | 36.400 | 36.200 | 36.200 | 34.344 | 120 |
| 2025-01-16 | 36.575 | 36.575 | 36.350 | 36.575 | 34.700 | 265 |
| 2025-01-15 | 36.300 | 36.950 | 36.300 | 36.300 | 34.439 | 4,165 |
| 2025-01-14 | 36.050 | 36.300 | 36.050 | 36.050 | 34.202 | 264 |
| 2025-01-13 | 36.200 | 36.350 | 35.900 | 36.350 | 34.487 | 3,497 |
| 2025-01-10 | 36.450 | 36.700 | 36.450 | 36.450 | 34.581 | 669 |
| 2025-01-09 | 36.550 | 36.575 | 36.550 | 36.575 | 34.700 | 5,045 |
| 2025-01-08 | 36.825 | 37.000 | 36.525 | 36.525 | 34.653 | 6,357 |
| 2025-01-07 | 36.725 | 37.000 | 36.600 | 36.875 | 34.985 | 2,952 |
| 2025-01-06 | 36.300 | 36.300 | 36.300 | 36.300 | 34.439 | 0 |
| 2025-01-03 | 36.300 | 37.100 | 36.300 | 36.300 | 34.439 | 16,939 |
| 2025-01-02 | 36.600 | 36.750 | 36.600 | 36.625 | 34.747 | 3,216 |
| 2024-12-31 | 35.450 | 35.450 | 35.450 | 35.450 | 33.633 | 0 |
| 2024-12-30 | 35.575 | 35.575 | 35.450 | 35.450 | 33.633 | 2 |
| 2024-12-27 | 35.400 | 35.500 | 35.400 | 35.400 | 33.585 | 1,248 |
| 2024-12-24 | 35.000 | 35.000 | 35.000 | 35.000 | 33.206 | 0 |
| 2024-12-23 | 34.900 | 35.000 | 34.900 | 35.000 | 33.206 | 14 |
| 2024-12-20 | 35.400 | 35.400 | 35.050 | 35.400 | 33.585 | 12,838 |
| 2024-12-19 | 36.000 | 36.000 | 35.850 | 36.000 | 34.154 | 3,000 |
| 2024-12-18 | 35.750 | 36.625 | 35.750 | 36.625 | 34.747 | 639 |
| 2024-12-17 | 36.350 | 36.350 | 35.500 | 36.350 | 34.487 | 4,450 |
| 2024-12-16 | 36.950 | 36.950 | 36.300 | 36.300 | 34.439 | 1,265 |
| 2024-12-13 | 36.575 | 36.700 | 36.575 | 36.575 | 34.700 | 149 |
| 2024-12-12 | 36.725 | 36.725 | 36.725 | 36.725 | 34.842 | 0 |
| 2024-12-11 | 36.450 | 36.700 | 36.450 | 36.450 | 34.581 | 6,148 |
| 2024-12-10 | 36.525 | 36.625 | 36.350 | 36.625 | 34.747 | 763 |
| 2024-12-09 | 36.825 | 37.300 | 36.800 | 37.300 | 35.388 | 3,693 |
| 2024-12-06 | 36.875 | 37.050 | 36.875 | 36.875 | 34.985 | 490 |
| 2024-12-05 | 37.625 | 37.625 | 37.625 | 37.625 | 35.696 | 0 |
| 2024-12-04 | 36.875 | 37.500 | 36.875 | 36.875 | 34.985 | 940 |
| 2024-12-03 | 36.525 | 36.650 | 36.525 | 36.525 | 34.653 | 474 |
| 2024-12-02 | 36.450 | 36.450 | 36.450 | 36.450 | 34.581 | 0 |
| 2024-11-29 | 36.250 | 36.600 | 36.250 | 36.250 | 34.392 | 1,773 |
| 2024-11-28 | 36.200 | 36.350 | 36.050 | 36.050 | 34.202 | 698 |
| 2024-11-27 | 36.350 | 36.350 | 36.350 | 36.350 | 34.487 | 0 |
| 2024-11-26 | 36.525 | 36.525 | 36.350 | 36.525 | 34.653 | 1,000 |
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.