Humana AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	44.750	46.200	44.200	45.000	42.678	19,646
2022-07-04	44.800	45.400	43.550	44.750	42.441	15,220
2022-07-01	45.000	45.850	44.250	44.800	42.488	21,721
2022-06-30	46.050	46.050	43.400	44.600	42.298	8,500
2022-06-29	45.750	46.000	45.250	45.650	43.294	10,150
2022-06-28	44.350	46.150	44.350	45.800	43.436	59,503
2022-06-27	46.450	46.650	44.700	45.000	42.678	36,266
2022-06-23	42.950	44.800	42.850	44.700	42.393	26,953
2022-06-22	43.950	43.950	42.750	43.550	41.303	22,822
2022-06-21	44.300	46.000	43.950	43.950	41.682	21,954
2022-06-20	44.000	44.750	43.550	44.200	41.919	8,540
2022-06-17	44.050	44.850	42.450	43.450	41.208	58,854
2022-06-16	44.900	44.900	43.000	43.000	40.781	85,599
2022-06-15	44.250	45.100	43.700	44.800	42.488	30,219
2022-06-14	45.500	47.950	44.100	44.250	41.966	135,614
2022-06-13	46.700	47.150	45.150	45.200	42.867	34,908
2022-06-10	49.350	49.350	46.700	46.900	44.480	43,783
2022-06-09	51.000	53.200	48.400	48.650	46.139	152,474
2022-06-08	50.100	50.600	50.000	50.000	47.420	12,983
2022-06-07	50.500	50.500	49.000	49.200	46.661	14,285
2022-06-03	49.850	50.700	49.000	49.000	46.471	21,464
2022-06-02	49.350	49.950	48.350	49.850	47.277	47,969
2022-06-01	50.000	50.200	48.050	49.350	46.803	107,020
2022-05-31	49.600	50.700	48.250	50.400	47.799	162,122
2022-05-30	50.000	50.600	49.500	49.600	47.040	50,804
2022-05-27	47.000	49.250	47.000	48.650	46.139	28,830
2022-05-25	47.300	48.500	47.050	47.150	44.717	28,676
2022-05-24	47.800	47.950	46.100	47.300	44.859	79,647
2022-05-23	49.500	49.500	46.050	47.600	45.143	73,710
2022-05-20	48.600	48.900	46.750	46.750	44.337	28,787
2022-05-19	47.250	47.600	45.950	47.150	44.717	24,217
2022-05-18	49.250	49.250	47.000	47.250	44.812	45,589
2022-05-17	49.900	50.800	48.500	48.550	46.044	19,395
2022-05-16	48.500	50.200	48.500	49.850	47.277	25,500
2022-05-13	49.500	50.300	49.050	49.200	46.661	57,642
2022-05-12	50.300	50.700	48.300	49.500	46.945	84,768
2022-05-11	47.850	52.000	47.800	50.500	47.894	93,108
2022-05-10	46.250	49.450	46.250	47.650	45.191	62,036
2022-05-09	50.000	50.000	46.200	47.800	45.333	67,793
2022-05-06	50.100	50.300	48.000	50.300	47.704	99,511
2022-05-05	49.400	50.600	47.700	50.100	47.514	183,818
2022-05-04	51.500	51.500	48.950	49.950	47.372	20,837
2022-05-03	51.000	51.900	50.000	50.500	47.894	16,879
2022-05-02	55.000	55.000	49.600	50.100	47.514	23,247
2022-04-29	51.400	52.500	51.300	51.800	49.127	26,327
2022-04-28	52.600	52.900	51.100	51.100	48.463	27,940
2022-04-27	51.400	52.900	51.200	52.800	50.075	29,581
2022-04-26	53.300	53.300	51.800	52.100	49.411	14,730
2022-04-25	53.900	54.000	51.500	53.300	50.549	24,152
2022-04-22	53.600	55.200	52.600	53.900	51.118	25,705
2022-04-21	53.400	55.200	53.400	54.600	51.782	26,084
2022-04-20	54.500	55.400	53.400	53.500	50.739	55,961
2022-04-19	56.500	56.500	53.200	54.200	51.403	25,717
2022-04-14	54.300	54.800	53.000	54.000	51.213	27,740
2022-04-13	57.900	57.900	53.400	54.300	51.498	31,869
2022-04-12	56.100	56.700	55.000	55.400	52.541	52,718
2022-04-11	57.000	57.000	54.800	55.300	52.446	28,299
2022-04-08	57.000	57.000	55.200	56.400	53.489	27,864
2022-04-07	56.900	57.700	56.000	56.000	53.110	61,768
2022-04-06	58.100	58.300	55.900	56.600	53.679	43,125

← NewerPage 19 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.