Humana AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	36.850	37.100	36.550	36.800	35.828	102,123
2025-05-12	36.300	37.100	35.100	36.850	35.877	296,002
2025-05-09	36.950	37.650	36.900	37.150	36.169	97,390
2025-05-08	37.550	37.550	36.850	36.950	35.974	81,246
2025-05-07	37.100	38.300	37.100	37.450	36.461	100,153
2025-05-06	39.500	39.500	38.300	38.650	36.655	192,536
2025-05-05	40.500	41.300	39.600	39.600	37.556	210,639
2025-05-02	40.950	41.900	40.350	41.050	38.932	144,599
2025-04-30	39.700	41.100	39.700	40.850	38.742	93,660
2025-04-29	39.500	39.950	39.250	39.700	37.651	131,290
2025-04-28	40.000	40.000	38.650	39.250	37.224	242,462
2025-04-25	40.550	42.000	39.750	39.850	37.793	172,955
2025-04-24	43.000	45.150	40.500	40.500	38.410	387,473
2025-04-23	44.000	44.650	43.650	43.650	41.397	98,749
2025-04-22	44.850	44.850	43.250	44.150	41.872	105,719
2025-04-17	44.950	44.950	43.900	44.150	41.872	27,580
2025-04-16	45.300	45.300	44.150	44.800	42.488	84,439
2025-04-15	44.600	45.750	44.600	45.050	42.725	98,516
2025-04-14	43.400	44.650	42.900	44.650	42.346	75,771
2025-04-11	42.550	43.650	42.350	43.200	40.971	182,769
2025-04-10	43.700	43.700	42.350	42.800	40.591	218,022
2025-04-09	40.800	41.300	39.850	40.400	38.315	205,591
2025-04-08	40.750	42.050	40.200	41.650	39.501	166,349
2025-04-07	38.700	41.550	38.450	40.000	37.936	310,568
2025-04-04	43.000	43.500	41.350	41.450	39.311	199,183
2025-04-03	43.250	44.600	42.650	42.900	40.686	240,290
2025-04-02	44.650	44.650	42.350	43.400	41.160	143,843
2025-04-01	42.650	44.800	42.650	44.800	42.488	159,127
2025-03-31	43.200	43.200	41.200	42.000	39.832	219,925
2025-03-28	42.600	43.650	42.400	43.050	40.828	110,400
2025-03-27	42.050	42.800	41.800	42.550	40.354	141,132
2025-03-26	43.100	43.400	42.050	42.050	39.880	102,266
2025-03-25	43.050	43.850	42.600	43.000	40.781	136,214
2025-03-24	44.900	44.900	42.250	43.050	40.828	283,052
2025-03-21	45.300	46.600	44.800	46.100	43.721	101,915
2025-03-20	45.200	45.600	44.150	45.300	42.962	200,947
2025-03-19	46.500	46.550	45.200	45.200	42.867	38,387
2025-03-18	48.000	48.000	46.100	46.300	43.911	69,880
2025-03-17	45.050	46.250	45.050	46.100	43.721	104,945
2025-03-14	44.650	45.250	44.350	45.050	42.725	72,969
2025-03-13	44.050	44.700	43.900	44.600	42.298	45,206
2025-03-12	45.000	45.900	43.900	44.100	41.824	135,876
2025-03-11	45.500	45.500	44.650	44.700	42.393	152,751
2025-03-10	48.050	48.950	45.900	45.900	43.531	140,863
2025-03-07	46.550	47.250	46.500	47.250	44.812	173,854
2025-03-06	47.050	47.050	46.500	46.950	44.527	181,356
2025-03-05	47.000	48.350	46.850	47.050	44.622	122,677
2025-03-04	47.250	47.500	46.700	47.000	44.574	312,278
2025-03-03	47.300	47.700	47.100	47.250	44.812	335,018
2025-02-28	47.250	47.300	46.300	47.050	44.622	206,761
2025-02-27	47.400	47.500	46.800	47.250	44.812	135,546
2025-02-26	48.000	48.150	47.000	47.400	44.954	110,445
2025-02-25	46.000	47.800	46.000	47.600	45.143	380,933
2025-02-24	45.550	46.350	45.500	45.800	43.436	220,314
2025-02-21	45.500	46.350	45.250	45.500	43.152	152,502
2025-02-20	44.550	45.600	43.950	45.500	43.152	308,848
2025-02-19	45.000	45.050	43.700	44.200	41.919	263,153
2025-02-18	44.800	45.350	44.150	44.600	42.298	373,934
2025-02-17	44.000	45.900	44.000	44.500	42.203	561,831
2025-02-14	40.750	41.850	40.750	41.800	39.643	102,775

← NewerPage 7 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.