Humana AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	47.400	47.800	47.000	47.450	46.196	518,863
2026-01-29	48.050	48.050	47.200	47.400	46.148	55,184
2026-01-28	48.950	49.100	47.650	48.000	46.732	53,073
2026-01-27	49.600	49.900	48.500	48.800	47.511	128,133
2026-01-26	50.800	51.100	49.500	49.600	48.290	76,419
2026-01-23	49.900	51.100	49.400	51.000	49.653	60,366
2026-01-22	49.650	50.200	49.550	49.950	48.630	48,689
2026-01-21	50.000	50.000	48.550	49.550	48.241	78,385
2026-01-20	49.350	50.200	48.900	50.000	48.679	63,188
2026-01-19	50.200	50.200	49.000	49.350	48.046	67,358
2026-01-16	49.700	51.300	49.700	50.700	49.361	60,181
2026-01-15	49.550	49.850	48.950	49.500	48.192	58,739
2026-01-14	50.500	50.500	49.200	49.650	48.338	58,166
2026-01-13	50.400	50.400	49.100	49.550	48.241	135,555
2026-01-12	52.000	52.000	50.500	50.500	49.166	70,683
2026-01-09	52.000	52.400	51.300	52.000	50.626	40,335
2026-01-08	52.000	52.200	51.200	51.900	50.529	73,499
2026-01-07	51.200	52.300	51.100	52.200	50.821	123,083
2026-01-05	50.400	51.500	50.400	51.100	49.750	90,506
2026-01-02	50.500	51.000	49.700	50.400	49.069	107,759
2025-12-30	50.100	50.600	49.700	50.400	49.069	58,426
2025-12-29	49.550	50.400	49.550	50.300	48.971	66,715
2025-12-23	50.000	50.100	49.450	49.650	48.338	41,102
2025-12-22	49.500	50.200	49.300	50.200	48.874	95,897
2025-12-19	49.000	49.800	48.600	49.400	48.095	59,088
2025-12-18	48.600	49.400	47.800	49.000	47.706	65,509
2025-12-17	48.500	49.000	48.050	48.550	47.267	138,158
2025-12-16	49.300	49.800	49.050	49.100	47.803	57,311
2025-12-15	49.850	50.100	49.000	49.350	48.046	79,586
2025-12-12	48.350	50.200	48.350	49.650	48.338	230,439
2025-12-11	46.700	48.800	46.650	48.200	46.927	136,082
2025-12-10	46.250	47.000	46.150	46.850	45.612	49,460
2025-12-09	47.350	47.550	46.200	46.400	45.174	37,397
2025-12-08	46.850	47.700	46.750	47.200	45.953	62,145
2025-12-05	48.000	48.000	46.950	46.950	45.710	60,358
2025-12-04	47.700	47.700	47.100	47.200	45.953	52,478
2025-12-03	47.350	48.050	46.950	46.950	45.710	64,190
2025-12-02	48.750	48.950	47.650	47.700	46.440	95,475
2025-12-01	48.050	48.650	47.400	48.400	47.121	131,426
2025-11-28	47.000	48.250	46.850	48.100	46.829	148,257
2025-11-27	46.900	47.450	46.700	46.950	45.710	86,105
2025-11-26	46.950	47.150	46.200	46.700	45.466	74,138
2025-11-25	46.600	47.100	46.250	46.900	45.661	106,484
2025-11-24	46.550	47.150	45.900	46.500	45.272	125,176
2025-11-21	45.700	46.500	45.600	46.500	45.272	69,124
2025-11-20	46.200	46.450	45.600	46.150	44.931	78,160
2025-11-19	46.350	46.700	45.750	45.750	44.541	383,550
2025-11-18	47.000	47.000	45.500	46.100	44.882	165,697
2025-11-17	47.000	47.700	46.600	47.100	45.856	139,448
2025-11-14	47.050	47.150	46.600	46.950	45.710	80,632
2025-11-13	46.950	47.750	46.950	47.050	45.807	75,681
2025-11-12	46.900	47.800	46.750	47.350	46.099	57,750
2025-11-11	47.250	47.250	46.550	46.900	45.661	58,488
2025-11-10	47.050	47.700	46.800	47.250	46.002	174,645
2025-11-07	47.050	47.550	46.350	47.050	45.807	36,269
2025-11-06	47.100	47.300	46.550	47.000	45.758	72,859
2025-11-05	47.450	48.300	46.900	46.950	45.710	80,921
2025-11-04	48.300	49.200	47.300	47.500	46.245	159,543
2025-11-03	48.650	49.250	48.200	49.100	47.803	187,440
2025-10-31	48.150	48.700	47.800	48.300	47.024	65,706

← NewerPage 4 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.