Humana AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	58.100	58.300	55.900	56.600	53.679	43,125
2022-04-05	58.800	58.900	56.600	58.100	55.102	42,985
2022-04-04	60.900	60.900	57.400	58.800	55.765	262,764
2022-04-01	59.300	60.400	58.700	58.800	55.765	39,289
2022-03-31	61.000	61.600	59.100	60.300	57.188	46,249
2022-03-30	58.300	62.000	57.200	61.000	57.852	115,997
2022-03-29	56.700	58.500	56.700	58.000	55.007	370,943
2022-03-28	55.400	57.100	55.200	56.900	53.964	47,353
2022-03-25	54.900	56.700	54.100	56.000	53.110	41,472
2022-03-24	59.000	59.000	54.100	54.200	51.403	27,019
2022-03-23	56.700	58.000	54.800	55.400	52.541	33,255
2022-03-22	56.000	58.000	56.000	56.700	53.774	21,542
2022-03-21	57.700	58.000	56.700	56.700	53.774	19,760
2022-03-18	58.000	58.400	57.200	57.600	54.627	39,025
2022-03-17	56.000	58.500	56.000	58.200	55.196	36,240
2022-03-16	57.900	58.000	55.800	55.800	52.920	45,747
2022-03-15	55.400	57.200	54.400	56.600	53.679	367,259
2022-03-14	55.200	55.400	54.000	55.400	52.541	131,083
2022-03-11	53.400	55.600	53.400	54.500	51.687	95,154
2022-03-10	55.800	55.800	52.700	53.400	50.644	235,056
2022-03-09	52.400	54.300	52.400	53.800	51.024	98,317
2022-03-08	50.500	52.400	49.250	52.400	49.696	261,047
2022-03-07	50.400	51.800	48.800	50.600	47.989	93,115
2022-03-04	53.000	53.600	50.400	50.400	47.799	58,081
2022-03-03	53.300	53.500	52.600	52.800	50.075	45,318
2022-03-02	54.300	54.300	51.100	53.300	50.549	127,050
2022-03-01	54.500	55.200	52.600	53.200	50.454	81,776
2022-02-28	53.000	55.700	52.500	54.800	51.972	79,104
2022-02-25	52.200	54.200	51.500	53.000	50.265	56,443
2022-02-24	48.050	54.800	48.000	52.200	49.506	149,256
2022-02-23	50.500	51.000	49.400	50.100	47.514	1,030,812
2022-02-22	49.850	51.800	48.150	50.400	47.799	128,956
2022-02-21	50.100	50.600	49.100	49.950	47.372	243,569
2022-02-18	50.300	51.200	49.200	50.100	47.514	220,044
2022-02-17	53.900	54.000	50.900	51.000	48.368	261,614
2022-02-16	51.400	54.300	51.400	53.700	50.929	250,224
2022-02-15	48.650	53.100	48.650	52.100	49.411	638,834
2022-02-14	50.600	51.000	48.550	49.850	47.277	138,602
2022-02-11	56.500	56.500	52.200	52.200	49.506	136,784
2022-02-10	59.900	59.900	55.600	55.900	53.015	272,738
2022-02-09	62.300	63.800	62.200	62.200	58.990	47,923
2022-02-08	63.100	63.600	61.500	63.300	60.033	38,135
2022-02-07	62.400	63.900	62.300	63.100	59.844	21,957
2022-02-04	63.700	63.700	62.000	62.500	59.275	36,954
2022-02-03	63.000	64.400	63.000	63.600	60.318	22,945
2022-02-02	64.000	65.000	63.300	64.100	60.792	40,871
2022-02-01	64.100	64.500	62.700	62.700	59.464	26,654
2022-01-31	61.700	65.000	61.700	64.100	60.792	34,729
2022-01-28	63.000	63.000	61.200	61.700	58.516	27,133
2022-01-27	61.000	62.200	60.200	61.200	58.042	41,671
2022-01-26	60.500	62.400	60.200	61.100	57.947	46,247
2022-01-25	62.500	63.200	59.600	61.100	57.947	63,071
2022-01-24	63.300	63.300	59.700	60.800	57.662	109,866
2022-01-21	63.000	63.300	62.100	63.300	60.033	29,727
2022-01-20	63.200	64.400	62.600	63.200	59.938	67,760
2022-01-19	63.600	64.600	63.000	63.200	59.938	59,347
2022-01-18	65.100	65.200	63.500	63.700	60.413	40,566
2022-01-17	66.300	66.500	64.800	65.000	61.645	22,331
2022-01-14	67.200	67.200	66.000	66.300	62.878	53,658
2022-01-13	66.700	67.900	66.500	67.000	63.542	23,662

← NewerPage 20 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.