Humana AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	48.450	49.000	47.700	48.850	47.559	60,229
2026-04-27	45.000	49.150	44.600	48.500	47.219	369,147
2026-04-24	44.850	45.700	42.750	43.550	42.400	247,954
2026-04-23	46.500	47.100	46.000	46.100	44.882	74,265
2026-04-22	46.550	47.100	46.300	46.350	45.126	34,996
2026-04-21	47.100	47.300	46.650	47.050	45.807	49,925
2026-04-20	46.950	47.000	46.300	46.650	45.418	55,637
2026-04-17	46.750	47.650	46.750	47.200	45.953	42,630
2026-04-16	47.000	47.550	46.650	47.350	46.099	52,642
2026-04-15	47.000	47.300	46.750	47.100	45.856	73,479
2026-04-14	47.250	47.400	46.650	47.000	45.758	85,043
2026-04-13	46.300	47.700	46.300	47.200	45.953	62,544
2026-04-10	46.500	47.900	46.500	47.350	46.099	60,780
2026-04-09	46.950	47.500	46.400	46.400	45.174	63,227
2026-04-08	50.000	50.000	46.950	47.000	45.758	100,894
2026-04-07	48.500	50.100	48.350	49.050	47.754	131,903
2026-04-02	48.700	48.700	48.350	48.600	47.316	24,746
2026-04-01	48.200	49.450	48.200	49.100	47.803	68,333
2026-03-31	48.000	48.500	46.900	48.000	46.732	90,944
2026-03-30	45.600	47.300	45.300	47.300	46.050	110,235
2026-03-27	46.000	46.400	45.450	45.700	44.493	51,650
2026-03-26	44.600	45.950	44.600	45.950	44.736	55,122
2026-03-25	43.850	45.600	43.850	45.300	44.103	116,351
2026-03-24	44.000	44.650	43.850	43.850	42.692	54,485
2026-03-23	43.150	45.650	42.650	44.650	43.470	150,868
2026-03-20	44.000	44.300	43.450	43.550	42.400	47,857
2026-03-19	44.450	44.550	43.850	44.050	42.886	70,481
2026-03-18	46.000	46.000	44.700	44.950	43.763	28,011
2026-03-17	45.350	45.400	44.200	45.050	43.860	69,483
2026-03-16	44.900	45.850	44.350	45.550	44.347	106,017
2026-03-13	46.000	46.300	44.800	45.050	43.860	140,635
2026-03-12	46.900	48.000	46.500	47.000	45.758	111,924
2026-03-11	48.300	48.700	46.850	47.150	45.904	144,881
2026-03-10	47.600	48.800	47.600	48.400	47.121	144,047
2026-03-09	44.950	47.700	44.950	47.400	46.148	140,989
2026-03-06	45.650	46.900	45.650	46.800	45.564	126,419
2026-03-05	45.000	46.050	44.700	45.750	44.541	104,281
2026-03-04	44.000	45.550	44.000	45.000	43.811	79,954
2026-03-03	44.300	44.550	43.250	44.200	43.032	175,079
2026-03-02	43.700	44.650	43.050	44.500	43.324	197,647
2026-02-27	44.950	46.000	44.600	45.600	44.395	107,795
2026-02-26	43.150	44.700	43.150	44.700	43.519	147,750
2026-02-25	43.550	43.550	42.950	43.200	42.059	100,835
2026-02-24	41.800	43.750	41.800	43.500	42.351	148,299
2026-02-23	42.300	42.700	41.850	42.250	41.134	104,878
2026-02-20	42.350	42.500	41.800	42.300	41.183	75,547
2026-02-19	41.750	43.000	41.750	42.450	41.329	60,098
2026-02-18	42.800	43.050	42.200	42.500	41.377	71,895
2026-02-17	43.250	43.400	42.550	42.900	41.767	198,223
2026-02-16	41.300	43.750	41.300	43.200	42.059	303,898
2026-02-13	41.000	41.350	40.450	41.150	40.063	85,377
2026-02-12	41.950	41.950	40.550	40.700	39.625	179,517
2026-02-11	43.700	43.700	41.900	41.900	40.793	170,784
2026-02-10	42.900	44.150	42.900	43.450	42.302	128,071
2026-02-09	42.150	43.400	41.150	42.600	41.475	425,443
2026-02-06	47.850	47.850	41.950	43.400	42.253	741,066
2026-02-05	47.500	49.750	47.500	49.750	48.436	331,853
2026-02-04	48.000	48.450	47.550	48.150	46.878	40,823
2026-02-03	48.750	48.750	47.500	47.500	46.245	44,233
2026-02-02	47.300	48.450	47.000	47.700	46.440	42,877

← NewerPage 3 of 5 · 249 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.