Humble Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 5.840 | 5.910 | 5.730 | 5.800 | 5.800 | 378,720 |
| 2026-07-27 | 5.850 | 5.960 | 5.820 | 5.840 | 5.840 | 444,737 |
| 2026-07-24 | 5.840 | 5.980 | 5.840 | 5.890 | 5.890 | 193,264 |
| 2026-07-23 | 6.170 | 6.170 | 5.840 | 5.840 | 5.840 | 158,276 |
| 2026-07-22 | 5.970 | 6.200 | 5.910 | 6.050 | 6.050 | 230,758 |
| 2026-07-21 | 6.140 | 6.140 | 5.830 | 5.910 | 5.910 | 453,453 |
| 2026-07-20 | 6.220 | 6.220 | 5.910 | 6.090 | 6.090 | 510,075 |
| 2026-07-17 | 6.360 | 6.360 | 5.950 | 6.180 | 6.180 | 2,755,692 |
| 2026-07-16 | 6.430 | 6.520 | 6.400 | 6.450 | 6.450 | 94,447 |
| 2026-07-15 | 6.510 | 6.620 | 6.430 | 6.430 | 6.430 | 137,946 |
| 2026-07-14 | 6.570 | 6.700 | 6.240 | 6.510 | 6.510 | 500,443 |
| 2026-07-13 | 6.490 | 6.570 | 6.460 | 6.510 | 6.510 | 149,527 |
| 2026-07-10 | 6.750 | 6.760 | 6.500 | 6.500 | 6.500 | 561,040 |
| 2026-07-09 | 6.400 | 6.700 | 6.290 | 6.630 | 6.630 | 247,326 |
| 2026-07-08 | 6.590 | 6.590 | 6.200 | 6.360 | 6.360 | 476,793 |
| 2026-07-07 | 6.380 | 6.630 | 6.360 | 6.510 | 6.510 | 245,990 |
| 2026-07-06 | 6.420 | 6.540 | 6.380 | 6.380 | 6.380 | 347,976 |
| 2026-07-03 | 6.600 | 6.690 | 6.510 | 6.510 | 6.510 | 209,541 |
| 2026-07-02 | 6.500 | 6.630 | 6.420 | 6.630 | 6.630 | 334,444 |
| 2026-07-01 | 6.630 | 6.650 | 6.420 | 6.530 | 6.530 | 237,382 |
| 2026-06-30 | 6.950 | 7.090 | 6.490 | 6.600 | 6.600 | 777,329 |
| 2026-06-29 | 6.910 | 7.120 | 6.880 | 7.000 | 7.000 | 262,566 |
| 2026-06-26 | 6.920 | 6.990 | 6.850 | 6.980 | 6.980 | 181,985 |
| 2026-06-25 | 7.080 | 7.130 | 6.830 | 7.000 | 7.000 | 347,807 |
| 2026-06-24 | 6.980 | 7.120 | 6.970 | 7.080 | 7.080 | 226,098 |
| 2026-06-23 | 7.400 | 7.400 | 6.950 | 6.970 | 6.970 | 381,684 |
| 2026-06-22 | 7.560 | 7.590 | 7.340 | 7.400 | 7.400 | 251,874 |
| 2026-06-18 | 7.550 | 7.600 | 7.420 | 7.580 | 7.580 | 135,516 |
| 2026-06-17 | 7.450 | 7.570 | 7.450 | 7.550 | 7.550 | 1,301,989 |
| 2026-06-16 | 7.500 | 7.630 | 7.400 | 7.500 | 7.500 | 679,672 |
| 2026-06-15 | 7.480 | 7.600 | 7.420 | 7.520 | 7.520 | 146,853 |
| 2026-06-12 | 7.420 | 7.580 | 7.400 | 7.420 | 7.420 | 169,588 |
| 2026-06-11 | 7.250 | 7.540 | 7.250 | 7.500 | 7.500 | 126,805 |
| 2026-06-10 | 7.560 | 7.590 | 7.350 | 7.450 | 7.450 | 154,416 |
| 2026-06-09 | 7.510 | 7.700 | 7.460 | 7.460 | 7.460 | 332,863 |
| 2026-06-08 | 7.410 | 7.560 | 7.400 | 7.560 | 7.560 | 180,873 |
| 2026-06-05 | 7.490 | 7.560 | 7.440 | 7.500 | 7.500 | 239,518 |
| 2026-06-04 | 7.480 | 7.510 | 7.370 | 7.490 | 7.490 | 113,427 |
| 2026-06-03 | 7.580 | 7.610 | 7.390 | 7.490 | 7.490 | 208,828 |
| 2026-06-02 | 7.600 | 7.700 | 7.520 | 7.590 | 7.590 | 205,203 |
| 2026-06-01 | 7.560 | 7.640 | 7.390 | 7.610 | 7.610 | 242,339 |
| 2026-05-29 | 7.510 | 7.680 | 7.510 | 7.590 | 7.590 | 345,695 |
| 2026-05-28 | 7.440 | 7.690 | 7.390 | 7.640 | 7.640 | 422,687 |
| 2026-05-27 | 7.150 | 7.560 | 7.150 | 7.480 | 7.480 | 171,307 |
| 2026-05-26 | 7.430 | 7.450 | 7.320 | 7.320 | 7.320 | 144,188 |
| 2026-05-25 | 7.260 | 7.480 | 7.260 | 7.430 | 7.430 | 273,437 |
| 2026-05-22 | 7.370 | 7.370 | 7.220 | 7.300 | 7.300 | 117,496 |
| 2026-05-21 | 7.230 | 7.340 | 7.120 | 7.300 | 7.300 | 218,514 |
| 2026-05-20 | 7.110 | 7.300 | 7.090 | 7.210 | 7.210 | 275,807 |
| 2026-05-19 | 6.990 | 7.230 | 6.990 | 7.000 | 7.000 | 195,589 |
| 2026-05-18 | 7.010 | 7.110 | 6.900 | 6.990 | 6.990 | 172,676 |
| 2026-05-15 | 7.040 | 7.190 | 6.980 | 6.980 | 6.980 | 144,423 |
| 2026-05-13 | 7.050 | 7.150 | 6.990 | 7.050 | 7.050 | 113,445 |
| 2026-05-12 | 7.180 | 7.180 | 7.000 | 7.000 | 7.000 | 160,442 |
| 2026-05-11 | 7.030 | 7.310 | 6.960 | 7.220 | 7.220 | 132,623 |
| 2026-05-08 | 7.080 | 7.180 | 7.000 | 7.040 | 7.040 | 448,815 |
| 2026-05-07 | 7.140 | 7.330 | 7.080 | 7.100 | 7.100 | 184,686 |
| 2026-05-06 | 7.190 | 7.360 | 7.150 | 7.220 | 7.220 | 185,921 |
| 2026-05-05 | 7.050 | 7.270 | 7.050 | 7.200 | 7.200 | 138,027 |
| 2026-05-04 | 7.250 | 7.330 | 7.070 | 7.220 | 7.220 | 428,369 |
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.