Humana AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	48.150	48.700	47.800	48.300	47.024	65,706
2025-10-30	47.500	48.550	47.500	47.850	46.586	103,914
2025-10-29	46.850	48.300	46.850	47.350	46.099	106,089
2025-10-28	46.650	47.750	46.650	46.750	45.515	75,054
2025-10-27	46.000	47.250	45.750	46.800	45.564	195,937
2025-10-24	42.800	46.100	42.800	46.000	44.785	471,863
2025-10-23	41.050	42.300	41.050	42.250	41.134	101,682
2025-10-22	40.600	42.500	40.250	42.500	41.377	178,216
2025-10-21	41.450	41.450	40.250	40.600	39.527	69,788
2025-10-20	41.050	42.850	41.050	41.450	40.355	69,337
2025-10-17	41.600	42.400	41.300	42.200	41.085	63,220
2025-10-16	41.850	42.050	41.600	42.000	40.890	68,529
2025-10-15	41.850	42.500	41.600	41.850	40.744	67,424
2025-10-14	41.200	42.350	41.200	42.250	41.134	36,473
2025-10-13	42.100	42.650	41.700	42.250	41.134	70,113
2025-10-10	42.500	42.500	41.850	41.850	40.744	100,062
2025-10-09	42.300	42.600	42.000	42.400	41.280	105,588
2025-10-08	42.600	42.850	42.050	42.300	41.183	68,950
2025-10-07	42.800	43.050	42.500	42.600	41.475	64,358
2025-10-06	43.100	43.250	41.750	42.900	41.767	168,051
2025-10-03	42.050	43.200	42.050	43.000	41.864	112,750
2025-10-02	40.950	42.400	40.950	42.100	40.988	211,836
2025-10-01	41.350	42.550	41.000	42.400	41.280	163,505
2025-09-30	41.050	41.900	40.350	41.700	40.598	135,823
2025-09-29	39.900	41.150	39.900	41.150	40.063	62,953
2025-09-26	39.650	40.250	39.450	39.800	38.749	71,098
2025-09-25	40.200	40.200	39.500	39.700	38.651	59,197
2025-09-24	40.650	40.650	39.600	40.150	39.089	155,348
2025-09-23	41.100	41.500	40.750	40.800	39.722	207,347
2025-09-22	41.350	41.350	40.000	40.900	39.820	84,569
2025-09-19	41.100	41.600	40.950	41.400	40.306	136,299
2025-09-18	40.850	41.450	40.750	41.200	40.112	119,311
2025-09-17	40.100	41.200	39.950	40.800	39.722	91,626
2025-09-16	40.250	40.450	39.900	39.950	38.895	46,650
2025-09-15	39.900	40.400	39.700	40.100	39.041	94,578
2025-09-12	40.100	40.100	39.100	39.950	38.895	48,668
2025-09-11	39.400	39.800	39.350	39.450	38.408	64,567
2025-09-10	40.000	40.400	39.300	39.500	38.457	68,851
2025-09-09	40.150	40.550	39.800	40.000	38.943	49,019
2025-09-08	40.200	40.550	39.800	40.550	39.479	83,651
2025-09-05	41.000	41.000	40.450	40.600	39.527	61,757
2025-09-04	40.000	40.950	39.850	40.750	39.673	74,060
2025-09-03	39.850	40.200	39.550	40.000	38.943	50,366
2025-09-02	40.750	40.750	39.700	39.800	38.749	70,357
2025-09-01	39.950	40.850	39.950	40.600	39.527	93,087
2025-08-29	40.350	41.050	39.850	40.300	39.235	116,891
2025-08-28	42.150	42.200	40.350	40.500	39.430	101,611
2025-08-27	41.700	42.950	41.550	42.000	40.890	139,372
2025-08-26	42.150	42.150	41.500	41.700	40.598	62,437
2025-08-25	41.200	42.550	41.000	41.900	40.793	239,973
2025-08-22	40.950	41.250	40.200	41.200	40.112	153,626
2025-08-21	40.900	41.250	40.650	41.100	40.014	84,611
2025-08-20	41.050	41.200	40.450	40.850	39.771	113,632
2025-08-19	39.350	40.800	39.350	40.650	39.576	112,236
2025-08-18	39.550	39.800	39.000	39.650	38.603	93,714
2025-08-15	39.700	39.850	39.150	39.550	38.505	67,475
2025-08-14	39.900	40.350	39.750	39.750	38.700	61,433
2025-08-13	40.650	41.300	39.900	40.100	39.041	93,216
2025-08-12	40.800	40.800	39.750	40.700	39.625	64,959
2025-08-11	38.450	40.550	38.450	40.100	39.041	281,588

← NewerPage 5 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.