Humana AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	38.300	39.550	38.250	39.150	37.130	21,756
2022-12-19	38.450	39.550	38.250	38.250	36.276	5,901
2022-12-16	39.000	40.600	38.200	39.900	37.841	75,758
2022-12-15	39.800	39.900	39.000	39.500	37.462	128,190
2022-12-14	39.300	39.750	38.600	39.750	37.699	9,343
2022-12-13	38.750	39.300	37.800	39.200	37.177	28,025
2022-12-12	39.750	39.850	38.350	38.600	36.608	57,648
2022-12-09	40.000	40.250	39.450	39.750	37.699	28,438
2022-12-08	40.800	40.800	39.750	40.100	38.031	22,403
2022-12-07	42.000	42.300	40.550	40.800	38.694	63,099
2022-12-06	42.400	42.800	42.000	42.000	39.832	6,371
2022-12-05	44.500	44.500	42.250	42.350	40.164	9,979
2022-12-02	42.550	42.950	42.300	42.300	40.117	49,836
2022-12-01	42.500	43.850	42.200	42.950	40.733	14,980
2022-11-30	42.800	43.950	42.050	42.700	40.496	38,299
2022-11-29	44.000	44.000	42.650	42.650	40.449	12,027
2022-11-28	44.800	44.800	44.000	44.000	41.729	5,341
2022-11-25	43.450	44.800	42.300	44.450	42.156	15,383
2022-11-24	42.150	43.050	42.150	43.050	40.828	8,137
2022-11-23	42.500	43.000	41.900	42.050	39.880	80,808
2022-11-22	43.100	43.150	42.450	42.500	40.307	3,873
2022-11-21	43.500	43.500	42.500	43.100	40.876	13,763
2022-11-18	42.900	43.500	42.200	43.500	41.255	10,434
2022-11-17	43.000	43.000	42.000	42.750	40.544	10,888
2022-11-16	42.500	43.800	42.000	42.350	40.164	82,053
2022-11-15	43.150	43.200	42.500	42.600	40.402	5,286
2022-11-14	42.800	43.950	42.150	42.450	40.259	11,377
2022-11-11	44.500	44.750	42.500	42.600	40.402	68,722
2022-11-10	46.950	46.950	42.750	43.000	40.781	45,342
2022-11-09	44.600	46.000	44.100	46.000	43.626	15,918
2022-11-08	43.500	44.600	42.100	44.600	42.298	30,811
2022-11-07	45.000	45.000	44.000	44.100	41.824	15,914
2022-11-04	45.000	45.150	42.950	43.900	41.634	9,101
2022-11-03	42.300	43.750	42.300	42.750	40.544	39,909
2022-11-02	46.000	46.000	41.400	42.300	40.117	13,858
2022-11-01	42.600	44.900	41.500	42.250	40.070	100,115
2022-10-31	42.100	42.500	41.600	42.000	39.832	55,432
2022-10-28	41.550	42.750	40.900	42.000	39.832	6,464
2022-10-27	42.000	42.300	41.550	41.800	39.643	12,716
2022-10-26	42.000	42.200	41.550	41.900	39.738	10,723
2022-10-25	40.650	42.650	40.500	42.100	39.927	53,532
2022-10-24	41.500	43.050	40.650	40.650	38.552	29,131
2022-10-21	41.600	42.850	41.350	42.100	39.927	20,521
2022-10-20	43.600	43.600	41.600	42.100	39.927	24,402
2022-10-19	44.550	44.850	43.550	43.600	41.350	11,239
2022-10-18	46.000	46.000	45.000	45.000	42.678	23,799
2022-10-17	46.750	46.950	45.300	45.800	43.436	27,904
2022-10-14	46.650	50.000	46.650	47.350	44.906	45,172
2022-10-13	45.650	49.800	45.650	49.150	46.613	21,845
2022-10-12	46.000	46.250	45.000	45.650	43.294	7,609
2022-10-11	45.050	46.350	45.050	45.700	43.342	7,716
2022-10-10	45.900	48.250	45.050	45.050	42.725	19,369
2022-10-07	47.800	48.350	45.600	45.900	43.531	14,080
2022-10-06	49.000	49.300	47.500	47.750	45.286	5,454
2022-10-05	49.450	49.600	47.950	48.950	46.424	44,532
2022-10-04	48.200	50.000	48.200	49.450	46.898	14,319
2022-10-03	49.000	49.200	46.600	48.200	45.713	13,699
2022-09-30	48.200	49.050	47.000	48.500	45.997	73,316
2022-09-29	46.250	48.500	45.900	47.700	45.238	68,580
2022-09-28	48.600	48.600	45.800	46.250	43.863	26,478

← NewerPage 17 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.