Humana AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	44.700	49.100	44.700	48.000	45.523	75,245
2022-09-26	46.000	46.250	43.800	46.150	43.768	42,999
2022-09-23	47.500	47.500	44.350	45.450	43.104	56,045
2022-09-22	45.950	46.800	44.050	46.450	44.053	81,590
2022-09-21	45.850	47.400	45.850	46.400	44.005	56,987
2022-09-20	44.550	44.550	43.500	44.100	41.824	38,644
2022-09-19	45.000	45.350	42.900	44.100	41.824	25,493
2022-09-16	45.550	45.550	44.750	45.000	42.678	22,230
2022-09-15	44.350	45.600	44.350	44.950	42.630	10,518
2022-09-14	45.250	45.900	44.100	44.300	42.014	27,993
2022-09-13	47.800	47.800	45.250	45.250	42.915	34,061
2022-09-12	45.200	46.400	44.550	45.250	42.915	35,468
2022-09-09	42.300	43.650	41.900	43.000	40.781	55,804
2022-09-08	42.900	43.200	41.250	43.000	40.781	13,114
2022-09-07	43.050	43.350	41.200	42.900	40.686	19,348
2022-09-06	43.500	44.000	42.000	43.400	41.160	15,386
2022-09-05	42.700	44.450	42.400	43.500	41.255	11,299
2022-09-02	44.400	44.400	42.000	42.700	40.496	8,172
2022-09-01	43.700	43.700	41.300	43.150	40.923	28,673
2022-08-31	44.100	44.100	41.000	43.700	41.445	9,169
2022-08-30	44.500	44.500	42.600	43.500	41.255	20,296
2022-08-29	42.700	43.900	41.500	43.250	41.018	27,312
2022-08-26	45.050	45.200	41.500	41.500	39.358	23,414
2022-08-25	45.050	45.500	44.950	45.000	42.678	8,068
2022-08-24	45.000	45.100	44.700	45.000	42.678	12,978
2022-08-23	46.000	46.000	45.000	45.500	43.152	10,199
2022-08-22	46.900	46.900	45.000	45.000	42.678	22,996
2022-08-19	45.050	46.900	44.050	45.550	43.199	65,434
2022-08-18	49.000	49.000	43.800	45.650	43.294	53,621
2022-08-17	49.200	49.650	48.100	49.000	46.471	38,036
2022-08-16	49.700	49.700	48.150	49.100	46.566	11,506
2022-08-15	48.900	50.600	47.450	49.700	47.135	23,362
2022-08-12	48.650	49.200	48.300	48.650	46.139	6,755
2022-08-11	48.200	48.200	47.150	47.850	45.381	8,817
2022-08-10	46.650	48.250	46.650	47.850	45.381	9,271
2022-08-09	48.400	48.500	46.650	47.500	45.049	8,885
2022-08-08	49.050	49.050	48.050	48.400	45.902	6,320
2022-08-05	48.900	49.200	47.750	49.000	46.471	8,493
2022-08-04	48.250	49.900	48.250	49.700	47.135	10,234
2022-08-03	47.000	48.650	46.800	48.200	45.713	10,952
2022-08-02	50.000	50.000	47.000	47.200	44.764	6,468
2022-08-01	48.050	48.900	48.000	48.450	45.950	8,194
2022-07-29	48.250	48.450	47.250	47.750	45.286	6,972
2022-07-28	49.350	49.350	46.600	47.100	44.669	16,868
2022-07-27	48.450	49.500	48.450	48.700	46.187	13,434
2022-07-26	48.050	48.700	47.800	48.450	45.950	11,314
2022-07-25	47.850	48.300	47.000	48.050	45.570	30,789
2022-07-22	47.400	48.000	47.350	47.850	45.381	3,972
2022-07-21	47.950	47.950	45.200	47.400	44.954	23,613
2022-07-20	45.000	48.250	44.350	48.000	45.523	58,692
2022-07-19	45.050	47.300	45.050	46.150	43.768	8,480
2022-07-18	45.400	46.550	45.400	45.800	43.436	2,366
2022-07-15	45.950	45.950	45.300	45.400	43.057	52,023
2022-07-14	47.300	47.800	45.250	45.700	43.342	5,215
2022-07-13	48.150	48.350	45.900	47.250	44.812	10,365
2022-07-12	47.250	48.450	46.600	47.900	45.428	5,313
2022-07-11	47.250	48.900	47.050	47.250	44.812	9,431
2022-07-08	47.000	48.200	46.300	47.250	44.812	19,085
2022-07-07	45.400	47.300	45.400	46.850	44.432	12,767
2022-07-06	45.000	46.500	44.550	45.400	43.057	8,560

← NewerPage 18 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.