Humble Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 9.900 | 10.850 | 9.895 | 10.840 | 10.840 | 1,834,330 |
| 2024-08-22 | 9.815 | 9.950 | 9.700 | 9.900 | 9.900 | 215,128 |
| 2024-08-21 | 9.800 | 9.895 | 9.750 | 9.815 | 9.815 | 174,154 |
| 2024-08-20 | 9.750 | 9.835 | 9.705 | 9.800 | 9.800 | 281,218 |
| 2024-08-19 | 9.875 | 9.880 | 9.500 | 9.735 | 9.735 | 442,246 |
| 2024-08-16 | 9.800 | 9.900 | 9.360 | 9.405 | 9.405 | 2,057,907 |
| 2024-08-15 | 9.695 | 9.800 | 9.695 | 9.730 | 9.730 | 290,093 |
| 2024-08-14 | 9.700 | 10.020 | 9.650 | 9.695 | 9.695 | 8,052,970 |
| 2024-08-13 | 9.440 | 9.650 | 9.370 | 9.545 | 9.545 | 700,709 |
| 2024-08-12 | 9.150 | 9.445 | 9.050 | 9.445 | 9.445 | 361,218 |
| 2024-08-09 | 9.125 | 9.190 | 9.100 | 9.150 | 9.150 | 175,036 |
| 2024-08-08 | 9.000 | 9.215 | 8.960 | 9.120 | 9.120 | 874,344 |
| 2024-08-07 | 8.895 | 9.155 | 8.895 | 9.150 | 9.150 | 269,613 |
| 2024-08-06 | 8.905 | 9.035 | 8.700 | 8.895 | 8.895 | 457,570 |
| 2024-08-05 | 9.200 | 9.200 | 8.575 | 8.800 | 8.800 | 1,007,126 |
| 2024-08-02 | 9.380 | 9.400 | 9.250 | 9.255 | 9.255 | 473,972 |
| 2024-08-01 | 9.555 | 9.645 | 9.405 | 9.435 | 9.435 | 264,745 |
| 2024-07-31 | 9.625 | 9.695 | 9.500 | 9.555 | 9.555 | 384,826 |
| 2024-07-30 | 9.590 | 9.635 | 9.450 | 9.600 | 9.600 | 282,729 |
| 2024-07-29 | 9.625 | 9.745 | 9.540 | 9.590 | 9.590 | 241,835 |
| 2024-07-26 | 9.810 | 9.875 | 9.555 | 9.625 | 9.625 | 342,296 |
| 2024-07-25 | 9.875 | 9.935 | 9.620 | 9.810 | 9.810 | 413,760 |
| 2024-07-24 | 9.750 | 10.260 | 9.750 | 9.975 | 9.975 | 1,247,610 |
| 2024-07-23 | 10.060 | 10.110 | 9.900 | 10.000 | 10.000 | 463,924 |
| 2024-07-22 | 10.260 | 10.290 | 9.940 | 9.940 | 9.940 | 454,059 |
| 2024-07-19 | 9.920 | 10.400 | 9.810 | 10.270 | 10.270 | 361,138 |
| 2024-07-18 | 10.240 | 10.240 | 9.860 | 9.920 | 9.920 | 434,882 |
| 2024-07-17 | 9.680 | 10.330 | 9.465 | 10.250 | 10.250 | 458,667 |
| 2024-07-16 | 9.540 | 9.815 | 9.500 | 9.680 | 9.680 | 298,484 |
| 2024-07-15 | 9.900 | 9.900 | 9.580 | 9.580 | 9.580 | 360,347 |
| 2024-07-12 | 9.770 | 10.000 | 9.490 | 9.920 | 9.920 | 391,835 |
| 2024-07-11 | 9.695 | 9.765 | 9.580 | 9.765 | 9.765 | 181,522 |
| 2024-07-10 | 9.530 | 9.760 | 9.380 | 9.690 | 9.690 | 196,830 |
| 2024-07-09 | 9.830 | 9.850 | 9.475 | 9.530 | 9.530 | 369,078 |
| 2024-07-08 | 9.680 | 9.900 | 9.620 | 9.830 | 9.830 | 189,316 |
| 2024-07-05 | 10.040 | 10.040 | 9.625 | 9.680 | 9.680 | 397,891 |
| 2024-07-04 | 9.995 | 10.090 | 9.900 | 10.040 | 10.040 | 146,673 |
| 2024-07-03 | 9.950 | 10.100 | 9.750 | 9.995 | 9.995 | 312,381 |
| 2024-07-02 | 10.060 | 10.110 | 9.760 | 9.830 | 9.830 | 331,698 |
| 2024-07-01 | 10.050 | 10.160 | 9.930 | 10.060 | 10.060 | 305,276 |
| 2024-06-28 | 9.975 | 10.100 | 9.895 | 10.050 | 10.050 | 388,937 |
| 2024-06-27 | 10.280 | 10.350 | 9.895 | 9.975 | 9.975 | 429,395 |
| 2024-06-26 | 10.400 | 10.430 | 10.270 | 10.280 | 10.280 | 140,153 |
| 2024-06-25 | 10.300 | 10.480 | 10.230 | 10.420 | 10.420 | 251,588 |
| 2024-06-24 | 10.110 | 10.340 | 10.090 | 10.300 | 10.300 | 314,512 |
| 2024-06-20 | 9.850 | 10.160 | 9.850 | 10.110 | 10.110 | 464,025 |
| 2024-06-19 | 9.720 | 9.915 | 9.710 | 9.850 | 9.850 | 318,311 |
| 2024-06-18 | 9.825 | 9.900 | 9.615 | 9.720 | 9.720 | 251,020 |
| 2024-06-17 | 9.300 | 9.820 | 9.300 | 9.775 | 9.775 | 424,291 |
| 2024-06-14 | 9.600 | 9.705 | 9.550 | 9.680 | 9.680 | 285,332 |
| 2024-06-13 | 9.635 | 9.745 | 9.570 | 9.600 | 9.600 | 197,869 |
| 2024-06-12 | 9.405 | 9.790 | 9.340 | 9.635 | 9.635 | 501,333 |
| 2024-06-11 | 9.135 | 9.470 | 9.135 | 9.470 | 9.470 | 552,101 |
| 2024-06-10 | 9.200 | 9.250 | 9.055 | 9.135 | 9.135 | 290,754 |
| 2024-06-07 | 9.250 | 9.250 | 9.100 | 9.250 | 9.250 | 431,250 |
| 2024-06-05 | 9.115 | 9.295 | 9.100 | 9.105 | 9.105 | 304,089 |
| 2024-06-04 | 9.215 | 9.280 | 9.100 | 9.110 | 9.110 | 269,256 |
| 2024-06-03 | 9.060 | 9.425 | 9.060 | 9.215 | 9.215 | 314,298 |
| 2024-05-31 | 9.200 | 9.260 | 8.985 | 9.055 | 9.055 | 419,856 |
| 2024-05-30 | 9.045 | 9.215 | 8.985 | 9.190 | 9.190 | 188,378 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.