Humana AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	14.020	14.180	13.520	13.600	12.898	136,449
2023-03-15	14.240	14.300	13.460	14.000	13.278	427,156
2023-03-14	14.340	16.400	14.000	14.520	13.771	559,953
2023-03-13	14.900	14.980	13.900	14.380	13.638	262,626
2023-03-10	14.500	14.900	14.060	14.880	14.112	256,579
2023-03-09	14.420	14.560	14.260	14.560	13.809	98,968
2023-03-08	14.260	14.420	14.100	14.420	13.676	122,838
2023-03-07	14.420	14.620	14.140	14.280	13.543	235,443
2023-03-06	14.240	14.560	14.240	14.420	13.676	76,582
2023-03-03	14.140	14.400	13.940	14.240	13.505	142,451
2023-03-02	14.340	14.400	14.020	14.400	13.657	100,055
2023-03-01	14.960	14.960	14.340	14.340	13.600	149,871
2023-02-28	14.400	14.820	14.220	14.820	14.055	159,173
2023-02-27	14.500	14.940	14.340	14.360	13.619	225,403
2023-02-24	15.360	15.460	14.420	14.460	13.714	266,709
2023-02-23	15.500	15.540	15.060	15.360	14.567	237,384
2023-02-22	15.840	15.840	14.900	15.500	14.700	159,387
2023-02-21	15.020	15.840	14.800	15.400	14.605	234,050
2023-02-20	16.100	16.320	14.640	14.960	14.188	453,393
2023-02-17	15.300	17.340	14.300	16.060	15.231	1,430,222
2023-02-16	14.100	15.980	14.080	15.180	14.397	482,063
2023-02-15	14.000	14.180	13.600	14.080	13.353	437,030
2023-02-14	14.880	15.140	13.980	14.080	13.353	1,632,449
2023-02-13	15.360	15.440	14.580	15.100	14.321	464,229
2023-02-10	16.900	17.100	14.940	15.380	14.586	1,370,399
2023-02-09	18.980	19.180	16.600	16.800	15.933	1,330,880
2023-02-08	20.200	20.200	17.960	18.080	17.147	2,036,252
2023-02-07	23.650	27.450	20.400	21.200	20.106	4,360,783
2023-02-06	21.000	24.500	20.900	23.350	22.145	1,091,287
2023-02-03	20.900	21.800	20.650	20.850	19.774	523,883
2023-02-02	21.700	24.100	19.940	20.800	19.727	1,713,098
2023-02-01	20.400	22.100	19.240	21.350	20.248	2,949,685
2023-01-31	40.950	40.950	18.240	20.500	19.442	5,103,817
2023-01-30	40.500	41.050	40.350	40.950	38.837	316
2023-01-27	41.050	41.100	40.350	40.350	38.268	2,671
2023-01-26	41.100	41.100	40.050	40.200	38.125	5,816
2023-01-25	41.550	41.700	39.850	40.500	38.410	5,921
2023-01-24	41.200	41.550	40.500	41.550	39.406	12,236
2023-01-23	40.900	41.700	40.500	41.300	39.169	7,255
2023-01-20	42.350	42.450	40.600	40.800	38.694	5,349
2023-01-19	41.500	42.250	40.850	42.200	40.022	18,808
2023-01-18	41.050	42.300	41.050	41.900	39.738	21,525
2023-01-17	40.450	41.300	39.800	41.050	38.932	25,602
2023-01-16	40.750	41.000	40.000	40.450	38.362	13,991
2023-01-13	40.200	40.400	39.450	40.100	38.031	17,532
2023-01-12	40.550	40.550	39.000	40.100	38.031	38,343
2023-01-11	39.200	40.450	39.200	39.300	37.272	10,035
2023-01-10	40.000	40.000	39.150	39.200	37.177	3,947
2023-01-09	40.550	41.400	39.950	40.050	37.983	11,881
2023-01-05	41.400	41.400	40.450	40.550	38.457	11,394
2023-01-04	40.300	40.700	39.300	40.400	38.315	31,278
2023-01-03	38.950	40.400	38.950	40.100	38.031	11,246
2023-01-02	39.800	39.900	38.500	39.000	36.987	23,652
2022-12-30	40.300	40.300	38.500	38.500	36.513	16,572
2022-12-29	38.850	40.000	38.850	39.350	37.319	3,653
2022-12-28	39.050	39.800	38.700	39.100	37.082	4,231
2022-12-27	38.950	39.800	38.450	39.050	37.035	7,052
2022-12-23	40.000	40.000	38.250	38.450	36.466	32,434
2022-12-22	40.800	40.800	39.650	40.000	37.936	7,562
2022-12-21	38.250	41.500	38.250	40.350	38.268	32,817

← NewerPage 16 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.