Humana AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	71.550	75.085	70.300	70.300	70.300	0
2026-10-16	70.400	75.085	70.400	70.400	70.400	5,876
2026-10-15	70.900	70.900	70.900	70.900	70.900	0
2026-10-14	71.350	71.350	71.350	71.350	71.350	0
2026-10-13	73.550	73.750	73.100	73.750	73.750	277
2026-10-12	75.350	75.350	75.000	75.350	75.350	5,882
2026-10-09	74.500	75.700	74.500	74.500	74.500	138,003
2026-10-08	72.800	73.800	72.086	73.250	73.250	12,902
2026-10-07	73.500	73.500	72.700	73.250	73.250	1,047,291
2026-10-06	74.200	75.600	74.000	74.828	74.828	179,410
2026-10-05	73.378	73.378	73.378	73.378	73.378	314,722
2026-10-02	72.700	72.700	71.700	72.700	72.700	64,499
2026-10-01	72.300	73.300	72.300	72.300	72.300	386
2026-09-30	72.000	73.150	71.250	71.250	71.250	33,566
2026-09-29	71.750	73.200	71.500	72.900	72.900	273,239
2026-09-28	70.600	72.100	70.600	71.700	71.700	45,119
2026-09-25	67.750	69.300	67.300	68.300	68.300	22,025
2026-09-24	68.400	68.550	67.800	68.000	68.000	6,077
2026-09-23	68.300	68.700	68.100	68.400	68.400	6,494
2026-09-22	69.000	69.000	68.200	68.500	68.500	3,375
2026-09-21	68.000	69.000	68.000	69.000	69.000	773
2026-09-18	67.750	68.800	66.700	67.650	67.650	10,361
2026-09-17	70.300	70.300	69.700	70.000	70.000	3,789
2026-09-16	69.200	70.300	69.200	69.850	69.850	789
2026-09-15	68.100	68.300	67.200	68.100	68.100	3,719
2026-09-14	68.600	68.600	67.400	67.600	67.600	4,285
2026-09-11	67.750	68.100	67.600	67.650	67.650	897
2026-09-10	67.750	68.250	67.000	67.450	67.450	13,197
2026-09-09	67.000	67.700	67.000	67.550	67.550	3,524
2026-09-08	68.000	68.000	68.000	68.000	68.000	0
2026-09-07	69.750	70.100	69.750	69.750	69.750	13,478
2026-09-04	69.800	70.900	69.800	70.300	70.300	6,906
2026-09-03	70.500	71.200	70.300	70.700	70.700	3,160
2026-09-02	70.700	70.700	69.600	69.750	69.750	5,729
2026-09-01	70.500	71.000	70.000	70.300	70.300	50,239
2026-08-28	70.700	71.300	70.000	70.800	70.800	36,956
2026-08-27	70.600	71.700	70.500	70.500	70.500	17,551
2026-08-26	71.450	71.700	70.650	70.703	70.703	87,663
2026-08-25	70.800	72.000	70.600	70.800	70.800	72,462
2026-08-24	72.300	72.900	71.000	71.200	71.200	6,193
2026-08-21	71.600	72.750	71.600	72.700	72.700	11,595
2026-08-20	69.350	71.400	69.350	70.500	70.500	691,991
2026-08-19	64.400	70.400	64.400	69.650	69.650	321,189
2026-08-18	63.500	63.800	63.500	63.500	63.500	2,188
2026-08-17	62.650	63.400	62.650	63.200	63.200	1,587
2026-08-14	62.200	63.000	62.200	62.200	62.200	3,857
2026-08-13	62.250	62.500	62.250	62.500	62.500	21,774
2026-08-12	62.000	62.200	61.750	61.750	61.750	11,057
2026-08-11	62.300	62.500	61.900	61.900	61.900	2,090
2026-08-10	62.500	62.800	61.550	61.700	61.700	1,117
2026-08-07	62.600	63.350	62.600	63.350	63.350	37,245
2026-08-06	62.700	63.000	62.500	62.800	62.800	7,543
2026-08-05	62.700	63.200	62.700	62.700	62.700	3,792
2026-08-04	62.800	62.900	62.700	62.800	62.800	11,692
2026-08-03	63.000	63.000	62.500	62.600	62.600	6,102
2026-07-31	63.450	63.450	62.600	63.450	63.450	187,377
2026-07-30	63.050	63.500	63.050	63.050	63.050	11,766
2026-07-29	62.500	62.800	62.500	62.500	62.500	21,762
2026-07-28	62.900	63.100	62.150	62.600	62.600	12,465
2026-07-27	62.350	63.500	62.350	62.900	62.900	17,091

Page 1 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.