Humble Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 9.250 | 9.385 | 9.030 | 9.045 | 9.045 | 222,286 |
| 2024-05-28 | 9.330 | 9.485 | 9.215 | 9.235 | 9.235 | 521,753 |
| 2024-05-27 | 9.500 | 9.500 | 9.185 | 9.325 | 9.325 | 373,432 |
| 2024-05-24 | 9.580 | 9.605 | 9.375 | 9.500 | 9.500 | 664,755 |
| 2024-05-23 | 9.905 | 10.000 | 9.000 | 9.580 | 9.580 | 999,484 |
| 2024-05-22 | 9.905 | 10.170 | 9.780 | 9.890 | 9.890 | 1,146,073 |
| 2024-05-21 | 10.320 | 10.320 | 9.900 | 9.905 | 9.905 | 540,707 |
| 2024-05-20 | 10.380 | 10.500 | 10.260 | 10.320 | 10.320 | 228,729 |
| 2024-05-17 | 10.380 | 10.450 | 10.170 | 10.380 | 10.380 | 645,356 |
| 2024-05-16 | 9.975 | 10.490 | 9.900 | 10.380 | 10.380 | 658,537 |
| 2024-05-15 | 9.830 | 10.050 | 9.830 | 9.975 | 9.975 | 561,067 |
| 2024-05-14 | 9.650 | 10.030 | 9.650 | 9.830 | 9.830 | 601,912 |
| 2024-05-13 | 9.910 | 9.990 | 9.615 | 9.615 | 9.615 | 487,401 |
| 2024-05-10 | 9.430 | 9.980 | 9.395 | 9.905 | 9.905 | 599,370 |
| 2024-05-08 | 9.505 | 9.510 | 9.320 | 9.430 | 9.430 | 214,790 |
| 2024-05-07 | 9.400 | 9.550 | 9.165 | 9.510 | 9.510 | 415,020 |
| 2024-05-06 | 9.380 | 9.500 | 9.080 | 9.400 | 9.400 | 505,480 |
| 2024-05-03 | 9.800 | 9.800 | 9.265 | 9.310 | 9.310 | 683,017 |
| 2024-05-02 | 10.100 | 10.440 | 9.425 | 9.800 | 9.800 | 906,328 |
| 2024-04-30 | 9.380 | 9.840 | 9.320 | 9.795 | 9.795 | 302,345 |
| 2024-04-29 | 9.070 | 9.440 | 9.070 | 9.380 | 9.380 | 259,161 |
| 2024-04-26 | 9.070 | 9.455 | 9.070 | 9.070 | 9.070 | 190,778 |
| 2024-04-25 | 9.300 | 9.395 | 9.065 | 9.155 | 9.155 | 326,146 |
| 2024-04-24 | 9.495 | 9.500 | 9.240 | 9.300 | 9.300 | 281,116 |
| 2024-04-23 | 9.280 | 9.495 | 9.200 | 9.495 | 9.495 | 169,591 |
| 2024-04-22 | 9.100 | 9.335 | 9.080 | 9.300 | 9.300 | 961,882 |
| 2024-04-19 | 9.130 | 9.150 | 8.900 | 9.150 | 9.150 | 207,441 |
| 2024-04-18 | 8.900 | 9.090 | 8.900 | 9.015 | 9.015 | 1,245,490 |
| 2024-04-17 | 9.100 | 9.135 | 8.835 | 8.880 | 8.880 | 250,443 |
| 2024-04-16 | 9.150 | 9.150 | 8.930 | 9.100 | 9.100 | 511,023 |
| 2024-04-15 | 9.020 | 9.275 | 8.965 | 9.150 | 9.150 | 417,091 |
| 2024-04-12 | 9.200 | 9.590 | 9.000 | 9.080 | 9.080 | 332,937 |
| 2024-04-11 | 9.315 | 9.355 | 9.065 | 9.200 | 9.200 | 335,660 |
| 2024-04-10 | 9.340 | 9.490 | 9.090 | 9.315 | 9.315 | 389,268 |
| 2024-04-09 | 9.300 | 9.375 | 9.140 | 9.340 | 9.340 | 309,036 |
| 2024-04-08 | 9.365 | 9.570 | 9.235 | 9.300 | 9.300 | 175,035 |
| 2024-04-05 | 9.435 | 9.475 | 9.140 | 9.365 | 9.365 | 213,409 |
| 2024-04-04 | 9.200 | 9.580 | 9.200 | 9.435 | 9.435 | 906,460 |
| 2024-04-03 | 9.090 | 9.360 | 9.020 | 9.200 | 9.200 | 487,011 |
| 2024-04-02 | 9.450 | 9.505 | 8.925 | 9.090 | 9.090 | 984,212 |
| 2024-03-28 | 9.120 | 9.450 | 9.020 | 9.450 | 9.450 | 258,093 |
| 2024-03-27 | 9.440 | 9.660 | 9.120 | 9.120 | 9.120 | 576,235 |
| 2024-03-26 | 9.435 | 9.580 | 9.295 | 9.440 | 9.440 | 376,366 |
| 2024-03-25 | 9.595 | 9.720 | 9.255 | 9.340 | 9.340 | 445,581 |
| 2024-03-22 | 9.550 | 9.835 | 9.290 | 9.410 | 9.410 | 562,363 |
| 2024-03-21 | 9.695 | 9.895 | 9.505 | 9.560 | 9.560 | 1,041,240 |
| 2024-03-20 | 10.040 | 10.050 | 9.660 | 9.700 | 9.700 | 425,109 |
| 2024-03-19 | 10.040 | 10.410 | 9.850 | 10.020 | 10.020 | 494,821 |
| 2024-03-18 | 10.070 | 10.110 | 9.950 | 10.040 | 10.040 | 270,127 |
| 2024-03-15 | 9.970 | 10.200 | 9.800 | 10.070 | 10.070 | 564,681 |
| 2024-03-14 | 10.060 | 10.220 | 9.975 | 10.040 | 10.040 | 583,573 |
| 2024-03-13 | 10.290 | 10.330 | 9.970 | 10.140 | 10.140 | 278,474 |
| 2024-03-12 | 10.040 | 10.400 | 10.000 | 10.290 | 10.290 | 367,971 |
| 2024-03-11 | 10.010 | 10.270 | 10.000 | 10.040 | 10.040 | 238,803 |
| 2024-03-08 | 10.040 | 10.280 | 10.040 | 10.150 | 10.150 | 344,814 |
| 2024-03-07 | 10.290 | 10.330 | 10.020 | 10.160 | 10.160 | 273,544 |
| 2024-03-06 | 10.020 | 10.350 | 9.975 | 10.280 | 10.280 | 423,120 |
| 2024-03-05 | 10.180 | 10.220 | 9.875 | 10.020 | 10.020 | 638,132 |
| 2024-03-04 | 10.280 | 10.470 | 10.100 | 10.180 | 10.180 | 235,715 |
| 2024-03-01 | 10.300 | 10.440 | 10.040 | 10.380 | 10.380 | 503,442 |
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.