Humble Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	10.540	10.540	10.120	10.310	10.310	454,825
2024-02-28	10.660	10.660	10.350	10.540	10.540	263,594
2024-02-27	10.570	10.660	10.300	10.660	10.660	362,450
2024-02-26	10.790	10.890	10.400	10.570	10.570	284,406
2024-02-23	10.920	11.330	10.550	10.790	10.790	592,100
2024-02-22	11.200	11.400	10.880	10.920	10.920	1,467,989
2024-02-21	10.870	11.350	10.870	11.200	11.200	1,153,916
2024-02-20	10.360	10.870	10.060	10.870	10.870	800,336
2024-02-19	10.750	11.200	9.600	10.360	10.360	2,601,091
2024-02-16	10.420	10.700	10.200	10.700	10.700	539,299
2024-02-15	10.740	10.740	10.250	10.420	10.420	517,604
2024-02-14	10.660	10.850	10.190	10.740	10.740	305,108
2024-02-13	10.600	10.940	10.080	10.660	10.660	644,711
2024-02-12	10.810	10.940	10.490	10.620	10.620	462,533
2024-02-09	10.940	11.060	10.690	10.810	10.810	396,192
2024-02-08	10.780	11.090	10.780	10.940	10.940	960,885
2024-02-07	10.900	11.060	10.640	10.780	10.780	227,624
2024-02-06	10.680	11.040	10.490	10.910	10.910	361,355
2024-02-05	10.860	10.960	10.600	10.700	10.700	410,161
2024-02-02	11.000	11.120	10.850	10.860	10.860	264,453
2024-02-01	11.000	11.110	10.750	10.940	10.940	326,210
2024-01-31	11.710	11.710	10.960	11.000	11.000	686,699
2024-01-30	11.970	11.970	11.640	11.710	11.710	327,710
2024-01-29	11.800	11.990	11.550	11.680	11.680	650,073
2024-01-26	11.300	12.170	11.300	11.800	11.800	2,196,045
2024-01-25	11.270	11.380	11.100	11.300	11.300	229,579
2024-01-24	11.420	11.600	11.260	11.270	11.270	1,059,912
2024-01-23	11.180	11.500	10.830	11.410	11.410	400,331
2024-01-22	11.350	11.600	11.150	11.180	11.180	1,184,363
2024-01-19	11.340	11.450	11.110	11.170	11.170	367,064
2024-01-18	11.310	11.370	11.170	11.340	11.340	148,801
2024-01-17	11.500	11.500	11.140	11.310	11.310	162,337
2024-01-16	11.390	11.500	11.100	11.480	11.480	522,709
2024-01-15	11.950	11.950	11.310	11.390	11.390	670,575
2024-01-12	11.430	11.790	11.400	11.760	11.760	249,557
2024-01-11	11.580	11.670	11.360	11.430	11.430	445,907
2024-01-10	11.760	11.840	11.510	11.560	11.560	702,115
2024-01-09	11.300	11.610	11.200	11.550	11.550	1,747,246
2024-01-08	11.200	11.300	11.100	11.300	11.300	342,715
2024-01-05	11.420	11.420	11.200	11.200	11.200	155,215
2024-01-04	11.370	11.450	11.120	11.420	11.420	233,898
2024-01-03	11.400	11.580	11.200	11.370	11.370	397,023
2024-01-02	11.380	11.400	11.030	11.400	11.400	1,335,607
2023-12-29	11.390	11.690	11.250	11.380	11.380	529,279
2023-12-28	11.000	11.420	10.690	11.390	11.390	704,692
2023-12-27	11.290	11.380	11.020	11.100	11.100	447,810
2023-12-22	11.200	11.240	11.100	11.230	11.230	263,449
2023-12-21	11.140	11.290	10.890	11.200	11.200	406,547
2023-12-20	11.280	11.400	10.950	11.140	11.140	930,160
2023-12-19	11.230	11.400	10.660	11.250	11.250	1,057,813
2023-12-18	10.930	11.350	10.810	11.230	11.230	480,609
2023-12-15	10.900	11.100	10.650	10.930	10.930	1,523,343
2023-12-14	10.700	11.050	10.570	10.700	10.700	546,284
2023-12-13	10.300	10.590	10.260	10.490	10.490	434,598
2023-12-12	10.350	10.390	10.100	10.300	10.300	1,117,858
2023-12-11	10.280	10.350	10.210	10.350	10.350	374,655
2023-12-08	10.300	10.490	10.220	10.280	10.280	516,547
2023-12-07	10.260	10.360	10.000	10.300	10.300	1,272,179
2023-12-06	9.950	10.350	9.950	10.250	10.250	1,038,716
2023-12-05	9.185	10.070	9.185	9.960	9.960	1,383,152

← NewerPage 12 of 22 · 1,262 trading daysOlder →

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.