Humble Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	8.250	8.330	8.085	8.145	8.145	424,474
2023-09-11	8.355	8.460	8.105	8.250	8.250	435,537
2023-09-08	8.145	8.455	8.145	8.355	8.355	380,713
2023-09-07	8.505	8.780	8.170	8.235	8.235	414,030
2023-09-06	8.645	8.715	8.375	8.505	8.505	370,337
2023-09-05	8.525	8.875	8.520	8.645	8.645	612,569
2023-09-04	8.390	8.625	8.320	8.525	8.525	544,445
2023-09-01	8.760	8.780	8.495	8.645	8.645	409,880
2023-08-31	8.600	8.895	8.600	8.760	8.760	299,000
2023-08-30	8.885	8.920	8.565	8.600	8.600	203,658
2023-08-29	8.515	8.885	8.515	8.880	8.880	607,905
2023-08-28	8.500	8.610	8.435	8.515	8.515	285,967
2023-08-25	8.100	8.555	8.000	8.470	8.470	864,947
2023-08-24	8.500	8.645	8.150	8.150	8.150	1,193,999
2023-08-23	8.500	8.600	8.400	8.500	8.500	332,660
2023-08-22	8.500	8.680	8.440	8.500	8.500	405,782
2023-08-21	8.420	8.685	8.420	8.500	8.500	466,138
2023-08-18	8.700	8.700	8.390	8.420	8.420	684,484
2023-08-17	9.100	9.100	8.725	8.765	8.765	357,646
2023-08-16	9.055	9.150	8.700	9.100	9.100	604,134
2023-08-15	9.270	9.395	8.970	9.060	9.060	702,040
2023-08-14	9.100	9.325	8.910	9.270	9.270	580,464
2023-08-11	9.250	9.260	8.975	9.100	9.100	1,057,588
2023-08-10	9.100	9.300	8.950	9.155	9.155	1,645,196
2023-08-09	8.225	9.100	8.225	9.100	9.100	2,665,540
2023-08-08	8.310	8.340	8.085	8.225	8.225	475,893
2023-08-07	8.310	8.335	8.080	8.230	8.230	464,454
2023-08-04	8.275	8.430	8.185	8.245	8.245	636,201
2023-08-03	8.100	8.455	8.030	8.275	8.275	546,901
2023-08-02	8.215	8.215	8.005	8.100	8.100	418,624
2023-08-01	8.100	8.260	7.950	8.220	8.220	1,425,216
2023-07-31	8.325	8.500	8.055	8.100	8.100	1,709,455
2023-07-28	7.635	8.450	7.600	8.325	8.325	2,833,652
2023-07-27	7.630	7.820	7.460	7.635	7.635	3,252,943
2023-07-26	7.320	7.660	7.160	7.600	7.600	2,044,294
2023-07-25	7.150	7.400	6.770	7.320	7.320	4,663,273
2023-07-24	6.455	6.935	6.440	6.915	6.915	1,401,050
2023-07-21	6.820	6.820	6.415	6.475	6.475	860,049
2023-07-20	6.600	6.880	6.540	6.820	6.820	889,453
2023-07-19	6.410	6.625	6.325	6.625	6.625	757,031
2023-07-18	6.305	6.415	6.240	6.410	6.410	731,165
2023-07-17	6.400	6.420	6.220	6.305	6.305	761,784
2023-07-14	6.250	6.440	6.120	6.440	6.440	1,004,716
2023-07-13	6.275	6.355	6.155	6.285	6.285	1,494,422
2023-07-12	6.000	6.275	6.000	6.275	6.275	815,752
2023-07-11	6.050	6.110	5.940	5.975	5.975	696,391
2023-07-10	6.250	6.265	6.030	6.035	6.035	783,737
2023-07-07	6.335	6.335	6.190	6.255	6.255	549,026
2023-07-06	6.540	6.540	6.225	6.245	6.245	1,055,676
2023-07-05	6.715	6.810	6.495	6.500	6.500	1,656,685
2023-07-04	6.360	6.715	6.360	6.680	6.680	1,696,792
2023-07-03	6.545	6.650	6.330	6.350	6.350	828,159
2023-06-30	6.470	6.600	6.280	6.545	6.545	780,195
2023-06-29	6.300	6.535	6.245	6.470	6.470	833,125
2023-06-28	6.300	6.385	6.200	6.300	6.300	1,622,689
2023-06-27	6.325	6.385	6.230	6.255	6.255	536,751
2023-06-26	6.230	6.370	6.200	6.325	6.325	796,880
2023-06-22	6.750	6.800	6.120	6.165	6.165	3,428,066
2023-06-21	7.225	7.350	6.735	6.735	6.735	3,738,729
2023-06-20	6.500	7.090	6.500	6.995	6.995	1,085,209

← NewerPage 14 of 21 · 1,257 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.