Humble Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 8.935 | 9.015 | 8.600 | 8.920 | 8.920 | 917,063 |
| 2022-12-21 | 8.850 | 8.975 | 8.665 | 8.945 | 8.945 | 666,473 |
| 2022-12-20 | 8.800 | 9.110 | 8.650 | 8.850 | 8.850 | 703,049 |
| 2022-12-19 | 8.975 | 9.125 | 8.765 | 8.840 | 8.840 | 519,031 |
| 2022-12-16 | 9.360 | 9.495 | 8.820 | 8.975 | 8.975 | 718,570 |
| 2022-12-15 | 9.700 | 9.750 | 9.325 | 9.350 | 9.350 | 675,812 |
| 2022-12-14 | 10.110 | 10.260 | 9.750 | 9.840 | 9.840 | 966,175 |
| 2022-12-13 | 10.330 | 10.460 | 9.905 | 10.150 | 10.150 | 942,731 |
| 2022-12-12 | 9.680 | 10.500 | 9.680 | 10.330 | 10.330 | 1,284,164 |
| 2022-12-09 | 9.550 | 9.890 | 9.430 | 9.680 | 9.680 | 555,972 |
| 2022-12-08 | 9.350 | 9.585 | 9.080 | 9.500 | 9.500 | 921,935 |
| 2022-12-07 | 9.850 | 9.945 | 9.215 | 9.275 | 9.275 | 1,016,088 |
| 2022-12-06 | 10.100 | 10.500 | 9.735 | 9.800 | 9.800 | 1,267,485 |
| 2022-12-05 | 9.790 | 10.490 | 9.675 | 10.150 | 10.150 | 2,057,501 |
| 2022-12-02 | 9.305 | 9.945 | 9.145 | 9.790 | 9.790 | 2,047,408 |
| 2022-12-01 | 9.095 | 9.500 | 9.055 | 9.180 | 9.180 | 1,490,328 |
| 2022-11-30 | 9.460 | 9.535 | 8.925 | 8.970 | 8.970 | 6,000,136 |
| 2022-11-29 | 9.325 | 9.695 | 9.040 | 9.585 | 9.585 | 1,579,697 |
| 2022-11-28 | 8.575 | 9.400 | 8.575 | 9.315 | 9.315 | 2,565,652 |
| 2022-11-25 | 8.600 | 8.940 | 8.320 | 8.575 | 8.575 | 2,049,533 |
| 2022-11-24 | 9.400 | 9.515 | 8.500 | 8.500 | 8.500 | 6,106,079 |
| 2022-11-23 | 10.530 | 10.730 | 9.530 | 9.700 | 9.700 | 7,373,244 |
| 2022-11-22 | 10.170 | 11.600 | 9.565 | 11.190 | 11.190 | 4,176,317 |
| 2022-11-21 | 12.500 | 12.560 | 9.930 | 10.190 | 10.190 | 5,377,536 |
| 2022-11-18 | 12.270 | 13.230 | 12.130 | 12.610 | 12.610 | 2,651,892 |
| 2022-11-17 | 11.800 | 12.590 | 11.360 | 12.270 | 12.270 | 3,349,476 |
| 2022-11-16 | 11.680 | 11.910 | 11.300 | 11.590 | 11.590 | 805,976 |
| 2022-11-15 | 11.810 | 11.910 | 11.160 | 11.720 | 11.720 | 1,182,664 |
| 2022-11-14 | 11.160 | 11.590 | 10.930 | 11.430 | 11.430 | 1,107,531 |
| 2022-11-11 | 11.150 | 11.500 | 10.570 | 11.070 | 11.070 | 1,914,795 |
| 2022-11-10 | 10.800 | 11.300 | 10.400 | 11.300 | 11.300 | 1,362,107 |
| 2022-11-09 | 10.740 | 11.290 | 10.480 | 10.800 | 10.800 | 1,257,134 |
| 2022-11-08 | 9.900 | 10.770 | 9.750 | 10.740 | 10.740 | 1,433,460 |
| 2022-11-07 | 9.560 | 10.190 | 9.345 | 9.925 | 9.925 | 1,414,958 |
| 2022-11-04 | 9.065 | 9.635 | 8.925 | 9.500 | 9.500 | 1,197,562 |
| 2022-11-03 | 9.060 | 9.145 | 8.800 | 9.085 | 9.085 | 971,076 |
| 2022-11-02 | 8.670 | 9.105 | 8.435 | 9.105 | 9.105 | 1,040,097 |
| 2022-11-01 | 8.425 | 8.935 | 8.425 | 8.670 | 8.670 | 815,611 |
| 2022-10-31 | 8.650 | 8.650 | 8.310 | 8.425 | 8.425 | 520,533 |
| 2022-10-28 | 8.700 | 8.775 | 8.300 | 8.650 | 8.650 | 980,795 |
| 2022-10-27 | 9.275 | 9.275 | 8.635 | 8.725 | 8.725 | 903,213 |
| 2022-10-26 | 8.950 | 9.195 | 8.580 | 9.180 | 9.180 | 1,059,210 |
| 2022-10-25 | 8.380 | 9.065 | 8.305 | 8.950 | 8.950 | 1,293,063 |
| 2022-10-24 | 9.000 | 9.235 | 8.255 | 8.380 | 8.380 | 1,642,015 |
| 2022-10-21 | 8.220 | 8.995 | 8.075 | 8.755 | 8.755 | 1,152,586 |
| 2022-10-20 | 8.310 | 8.380 | 7.915 | 8.270 | 8.270 | 1,250,892 |
| 2022-10-19 | 8.875 | 8.875 | 7.805 | 8.360 | 8.360 | 4,336,973 |
| 2022-10-18 | 8.360 | 8.655 | 8.225 | 8.435 | 8.435 | 1,227,610 |
| 2022-10-17 | 7.815 | 8.075 | 7.815 | 8.050 | 8.050 | 1,712,503 |
| 2022-10-14 | 7.690 | 8.200 | 7.690 | 7.800 | 7.800 | 1,898,028 |
| 2022-10-13 | 7.855 | 7.950 | 7.500 | 7.650 | 7.650 | 1,368,309 |
| 2022-10-12 | 7.940 | 8.200 | 7.675 | 7.725 | 7.725 | 1,729,417 |
| 2022-10-11 | 8.360 | 8.590 | 7.900 | 7.940 | 7.940 | 1,258,812 |
| 2022-10-10 | 8.490 | 8.715 | 8.260 | 8.360 | 8.360 | 618,140 |
| 2022-10-07 | 8.995 | 9.000 | 8.465 | 8.560 | 8.560 | 603,138 |
| 2022-10-06 | 8.825 | 9.150 | 8.745 | 8.995 | 8.995 | 809,980 |
| 2022-10-05 | 9.390 | 9.420 | 8.755 | 8.820 | 8.820 | 1,089,474 |
| 2022-10-04 | 9.350 | 9.700 | 9.285 | 9.395 | 9.395 | 694,478 |
| 2022-10-03 | 9.230 | 9.300 | 8.850 | 9.300 | 9.300 | 667,621 |
| 2022-09-30 | 9.100 | 9.360 | 9.060 | 9.230 | 9.230 | 707,836 |
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.