Humble Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	9.480	9.500	9.180	9.295	9.295	1,458,418
2023-12-01	9.585	9.730	9.375	9.480	9.480	730,208
2023-11-30	9.720	9.815	9.110	9.585	9.585	756,615
2023-11-29	9.535	10.040	9.535	9.720	9.720	819,179
2023-11-28	9.330	9.580	9.300	9.535	9.535	878,945
2023-11-27	9.270	9.545	9.170	9.330	9.330	599,376
2023-11-24	9.010	9.275	8.925	9.270	9.270	294,559
2023-11-23	8.920	9.180	8.905	9.010	9.010	623,442
2023-11-22	8.820	9.095	8.725	8.920	8.920	410,679
2023-11-21	8.950	8.970	8.625	8.820	8.820	365,499
2023-11-20	9.055	9.195	8.900	8.970	8.970	233,007
2023-11-17	8.985	9.200	8.985	9.055	9.055	160,184
2023-11-16	9.280	9.350	8.900	8.985	8.985	231,771
2023-11-15	9.250	9.360	9.180	9.280	9.280	514,617
2023-11-14	8.870	9.300	8.850	9.135	9.135	467,938
2023-11-13	9.065	9.065	8.835	8.870	8.870	121,263
2023-11-10	9.135	9.310	8.910	9.090	9.090	431,605
2023-11-09	9.025	9.170	8.885	9.135	9.135	341,086
2023-11-08	9.135	9.200	8.795	9.025	9.025	225,343
2023-11-07	8.885	9.190	8.820	9.135	9.135	472,861
2023-11-06	9.150	9.160	8.840	8.885	8.885	424,266
2023-11-03	9.055	9.205	8.825	9.120	9.120	260,232
2023-11-02	8.800	9.195	8.160	9.050	9.050	1,219,483
2023-11-01	8.500	8.740	8.250	8.505	8.505	323,011
2023-10-31	8.335	8.525	8.170	8.245	8.245	641,810
2023-10-30	8.600	8.805	8.310	8.310	8.310	236,177
2023-10-27	8.735	8.775	8.400	8.600	8.600	331,068
2023-10-26	8.270	8.765	8.110	8.735	8.735	225,657
2023-10-25	8.280	8.410	8.070	8.270	8.270	358,729
2023-10-24	8.000	8.365	8.000	8.335	8.335	312,806
2023-10-23	8.130	8.185	7.830	7.985	7.985	701,537
2023-10-20	8.580	8.765	8.150	8.235	8.235	689,278
2023-10-19	8.500	8.670	8.410	8.480	8.480	321,853
2023-10-18	8.570	8.655	8.375	8.500	8.500	598,141
2023-10-17	8.655	8.885	8.505	8.570	8.570	489,090
2023-10-16	8.750	8.900	8.615	8.700	8.700	253,454
2023-10-13	9.015	9.270	8.750	8.750	8.750	359,802
2023-10-12	9.085	9.250	9.005	9.015	9.015	348,620
2023-10-11	9.035	9.335	9.035	9.080	9.080	933,711
2023-10-10	8.760	9.095	8.760	9.035	9.035	422,005
2023-10-09	8.890	8.890	8.700	8.725	8.725	380,875
2023-10-06	9.145	9.245	8.700	8.890	8.890	361,809
2023-10-05	9.125	9.265	8.990	9.085	9.085	398,184
2023-10-04	8.935	9.310	8.850	8.980	8.980	507,269
2023-10-03	9.000	9.040	8.850	8.960	8.960	547,783
2023-10-02	9.105	9.390	8.865	9.095	9.095	461,393
2023-09-29	9.640	9.745	9.100	9.100	9.100	1,173,030
2023-09-28	9.780	9.800	9.500	9.640	9.640	1,728,079
2023-09-27	8.705	9.780	8.705	9.520	9.520	3,987,890
2023-09-26	8.050	8.565	7.830	8.405	8.405	1,718,627
2023-09-25	8.175	8.190	7.700	7.855	7.855	384,514
2023-09-22	7.805	8.350	7.700	8.125	8.125	1,070,863
2023-09-21	7.995	8.065	7.760	7.805	7.805	201,026
2023-09-20	7.750	8.175	7.750	8.075	8.075	170,050
2023-09-19	8.045	8.050	7.680	7.880	7.880	543,839
2023-09-18	8.130	8.465	8.010	8.045	8.045	285,346
2023-09-15	8.200	8.580	8.125	8.130	8.130	419,285
2023-09-14	8.120	8.240	8.020	8.150	8.150	406,762
2023-09-13	8.185	8.375	8.035	8.230	8.230	695,152
2023-09-12	8.250	8.330	8.085	8.145	8.145	424,474

← NewerPage 13 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.