Humana AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 31.550 | 32.950 | 31.300 | 31.550 | 29.922 | 139,266 |
| 2024-05-24 | 31.900 | 31.950 | 31.200 | 31.600 | 29.969 | 62,970 |
| 2024-05-23 | 31.000 | 33.000 | 31.000 | 31.900 | 30.254 | 290,616 |
| 2024-05-22 | 30.800 | 31.200 | 30.800 | 31.100 | 29.495 | 55,619 |
| 2024-05-21 | 31.300 | 31.450 | 30.650 | 30.800 | 29.211 | 77,144 |
| 2024-05-20 | 31.300 | 31.650 | 31.300 | 31.300 | 29.685 | 42,134 |
| 2024-05-17 | 31.700 | 31.700 | 31.100 | 31.300 | 29.685 | 42,782 |
| 2024-05-16 | 31.450 | 31.800 | 31.000 | 31.000 | 29.400 | 46,126 |
| 2024-05-15 | 31.050 | 31.750 | 31.050 | 31.450 | 29.827 | 44,118 |
| 2024-05-14 | 31.300 | 31.850 | 30.900 | 31.050 | 29.448 | 88,134 |
| 2024-05-13 | 30.950 | 31.400 | 30.500 | 31.300 | 29.685 | 142,436 |
| 2024-05-10 | 30.450 | 31.150 | 30.300 | 30.800 | 29.211 | 103,619 |
| 2024-05-08 | 30.600 | 30.900 | 30.300 | 30.450 | 28.879 | 38,987 |
| 2024-05-07 | 30.400 | 30.800 | 29.750 | 30.500 | 28.926 | 62,760 |
| 2024-05-06 | 29.300 | 30.650 | 29.300 | 30.600 | 29.021 | 195,090 |
| 2024-05-03 | 29.800 | 29.950 | 29.150 | 29.400 | 27.883 | 78,944 |
| 2024-05-02 | 29.900 | 30.000 | 29.050 | 29.800 | 28.262 | 99,284 |
| 2024-04-30 | 29.950 | 30.300 | 29.450 | 29.800 | 28.262 | 154,066 |
| 2024-04-29 | 28.400 | 29.400 | 28.300 | 29.400 | 27.883 | 260,972 |
| 2024-04-26 | 28.000 | 28.500 | 27.850 | 28.500 | 27.029 | 313,083 |
| 2024-04-25 | 26.300 | 28.050 | 26.300 | 27.850 | 26.413 | 616,037 |
| 2024-04-24 | 26.200 | 26.350 | 25.650 | 25.700 | 24.374 | 85,634 |
| 2024-04-23 | 25.600 | 26.200 | 25.550 | 26.050 | 24.706 | 147,249 |
| 2024-04-22 | 25.550 | 25.950 | 25.500 | 25.500 | 24.184 | 89,997 |
| 2024-04-19 | 26.050 | 26.050 | 25.100 | 25.450 | 24.137 | 93,541 |
| 2024-04-18 | 26.350 | 26.450 | 26.000 | 26.300 | 24.943 | 48,402 |
| 2024-04-17 | 26.400 | 26.550 | 26.100 | 26.150 | 24.800 | 31,213 |
| 2024-04-16 | 26.400 | 26.700 | 26.050 | 26.150 | 24.800 | 51,528 |
| 2024-04-15 | 27.600 | 27.600 | 26.550 | 26.650 | 25.275 | 81,418 |
| 2024-04-12 | 27.050 | 27.600 | 27.050 | 27.400 | 25.986 | 71,378 |
| 2024-04-11 | 27.150 | 27.350 | 26.450 | 27.100 | 25.701 | 79,770 |
| 2024-04-10 | 27.150 | 27.450 | 26.550 | 27.150 | 25.749 | 163,531 |
| 2024-04-09 | 27.100 | 27.500 | 26.950 | 27.200 | 25.796 | 106,006 |
| 2024-04-08 | 26.650 | 27.600 | 26.650 | 27.250 | 25.844 | 283,411 |
| 2024-04-05 | 24.500 | 26.400 | 24.500 | 26.300 | 24.943 | 180,586 |
| 2024-04-04 | 24.500 | 25.250 | 24.500 | 24.950 | 23.662 | 78,048 |
| 2024-04-03 | 23.550 | 24.500 | 23.550 | 24.500 | 23.236 | 36,599 |
| 2024-04-02 | 24.600 | 24.600 | 23.550 | 23.550 | 22.335 | 71,390 |
| 2024-03-28 | 24.650 | 24.750 | 24.400 | 24.550 | 23.283 | 55,921 |
| 2024-03-27 | 24.250 | 24.650 | 23.950 | 24.650 | 23.378 | 48,909 |
| 2024-03-26 | 24.500 | 24.500 | 23.600 | 24.250 | 22.999 | 93,891 |
| 2024-03-25 | 23.900 | 24.650 | 23.600 | 24.500 | 23.236 | 73,926 |
| 2024-03-22 | 23.500 | 24.050 | 23.450 | 23.950 | 22.714 | 23,790 |
| 2024-03-21 | 23.400 | 23.650 | 23.250 | 23.550 | 22.335 | 69,783 |
| 2024-03-20 | 23.650 | 23.800 | 23.300 | 23.350 | 22.145 | 59,581 |
| 2024-03-19 | 23.300 | 23.800 | 23.100 | 23.800 | 22.572 | 79,581 |
| 2024-03-18 | 23.750 | 23.750 | 23.300 | 23.450 | 22.240 | 87,569 |
| 2024-03-15 | 23.750 | 23.750 | 23.300 | 23.750 | 22.524 | 59,021 |
| 2024-03-14 | 23.800 | 24.200 | 23.700 | 23.750 | 22.524 | 83,935 |
| 2024-03-13 | 24.000 | 24.500 | 23.700 | 23.700 | 22.477 | 74,589 |
| 2024-03-12 | 23.600 | 24.450 | 23.500 | 24.150 | 22.904 | 129,563 |
| 2024-03-11 | 24.000 | 24.050 | 23.500 | 23.900 | 22.667 | 134,202 |
| 2024-03-08 | 23.950 | 24.150 | 23.700 | 23.850 | 22.619 | 71,680 |
| 2024-03-07 | 23.600 | 24.200 | 23.250 | 24.000 | 22.761 | 59,378 |
| 2024-03-06 | 23.450 | 23.700 | 23.250 | 23.600 | 22.382 | 75,649 |
| 2024-03-05 | 24.150 | 24.150 | 23.550 | 23.550 | 22.335 | 92,557 |
| 2024-03-04 | 24.500 | 25.200 | 24.150 | 24.300 | 23.046 | 143,711 |
| 2024-03-01 | 25.100 | 26.050 | 25.050 | 25.300 | 23.994 | 108,310 |
| 2024-02-29 | 24.600 | 25.400 | 24.200 | 25.400 | 24.089 | 131,752 |
| 2024-02-28 | 25.250 | 25.550 | 24.700 | 24.800 | 23.520 | 93,838 |
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.