Humana AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	27.900	28.250	27.450	28.150	26.697	223,116
2023-09-07	28.300	28.550	27.900	28.000	26.555	62,727
2023-09-06	28.200	28.500	27.850	28.300	26.840	373,274
2023-09-05	28.550	28.950	28.200	28.200	26.745	46,517
2023-09-04	29.600	29.600	28.150	28.550	27.077	293,180
2023-09-01	28.400	30.300	28.100	29.600	28.072	333,019
2023-08-31	27.150	28.300	27.150	28.250	26.792	141,990
2023-08-30	27.500	27.600	27.100	27.300	25.891	45,994
2023-08-29	27.100	27.800	27.100	27.800	26.365	73,597
2023-08-28	26.900	27.100	26.350	26.950	25.559	108,669
2023-08-25	26.950	27.200	26.600	26.950	25.559	109,115
2023-08-24	28.000	28.250	27.100	27.100	25.701	109,206
2023-08-23	27.450	27.800	27.100	27.800	26.365	103,225
2023-08-22	27.450	27.650	26.800	27.600	26.176	169,011
2023-08-21	27.550	27.850	26.850	27.450	26.033	135,447
2023-08-18	28.400	28.400	27.400	27.550	26.128	139,480
2023-08-17	29.050	29.050	28.100	28.450	26.982	96,988
2023-08-16	29.200	29.200	28.300	28.900	27.409	163,374
2023-08-15	28.800	29.300	28.250	29.300	27.788	195,557
2023-08-14	28.150	28.750	27.600	28.650	27.171	238,742
2023-08-11	28.800	29.050	27.850	28.150	26.697	241,228
2023-08-10	28.850	29.450	28.600	28.750	27.266	274,553
2023-08-09	28.600	29.150	28.400	28.850	27.361	439,142
2023-08-08	28.450	28.600	27.750	28.600	27.124	206,339
2023-08-07	28.450	28.750	28.200	28.450	26.982	118,114
2023-08-04	28.250	28.850	28.150	28.700	27.219	159,961
2023-08-03	27.550	28.600	27.350	28.150	26.697	170,087
2023-08-02	28.000	28.500	27.550	27.750	26.318	151,278
2023-08-01	27.800	28.450	27.250	28.000	26.555	141,317
2023-07-31	28.400	28.450	27.450	27.800	26.365	207,989
2023-07-28	29.050	29.150	28.200	28.400	26.934	223,852
2023-07-27	29.500	29.550	28.850	29.050	27.551	218,705
2023-07-26	29.150	30.150	28.950	29.450	27.930	356,304
2023-07-25	27.900	28.950	27.500	28.950	27.456	502,763
2023-07-24	27.900	28.200	26.550	27.750	26.318	810,296
2023-07-21	28.900	28.900	26.650	27.550	26.128	993,310
2023-07-20	26.300	26.900	26.000	26.600	25.227	421,817
2023-07-19	26.300	26.750	26.100	26.250	24.895	135,638
2023-07-18	25.750	26.300	25.500	26.300	24.943	156,888
2023-07-17	25.250	26.350	25.250	25.750	24.421	96,595
2023-07-14	25.850	26.150	25.050	25.450	24.137	197,472
2023-07-13	27.050	27.500	25.850	25.900	24.563	303,973
2023-07-12	26.100	27.000	25.900	26.900	25.512	462,239
2023-07-11	26.350	27.000	25.550	26.100	24.753	618,721
2023-07-10	26.500	27.000	26.100	26.350	24.990	244,071
2023-07-07	27.250	27.250	25.650	26.550	25.180	667,443
2023-07-06	24.500	28.900	24.050	27.550	26.128	1,837,835
2023-07-05	24.150	25.000	24.150	24.550	23.283	454,456
2023-07-04	22.900	24.300	22.900	24.250	22.999	408,758
2023-07-03	22.200	22.900	21.850	22.850	21.671	233,606
2023-06-30	22.450	22.800	22.100	22.200	21.054	136,775
2023-06-29	22.950	23.450	22.350	22.450	21.291	237,072
2023-06-28	22.550	23.100	21.950	23.000	21.813	423,131
2023-06-27	21.650	23.450	20.800	22.500	21.339	1,116,452
2023-06-26	22.750	23.500	21.450	21.550	20.438	554,435
2023-06-22	24.450	24.950	22.450	22.750	21.576	1,567,085
2023-06-21	16.660	29.650	16.500	24.400	23.141	6,696,952
2023-06-20	17.400	17.480	15.840	16.520	15.667	657,015
2023-06-19	17.280	18.000	16.980	17.400	16.502	383,371
2023-06-16	17.280	17.460	17.000	17.280	16.388	132,697

← NewerPage 14 of 21 · 1,257 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.