Humble Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 7.360 | 7.380 | 7.220 | 7.290 | 7.290 | 143,415 |
| 2026-04-29 | 7.300 | 7.430 | 7.200 | 7.320 | 7.320 | 201,978 |
| 2026-04-28 | 7.260 | 7.400 | 7.140 | 7.210 | 7.210 | 207,193 |
| 2026-04-27 | 7.470 | 7.590 | 7.260 | 7.260 | 7.260 | 253,442 |
| 2026-04-24 | 7.640 | 7.670 | 7.400 | 7.480 | 7.480 | 260,196 |
| 2026-04-23 | 7.800 | 7.940 | 7.550 | 7.640 | 7.640 | 635,425 |
| 2026-04-22 | 7.500 | 7.770 | 7.500 | 7.540 | 7.540 | 140,263 |
| 2026-04-21 | 7.780 | 7.850 | 7.690 | 7.700 | 7.700 | 88,995 |
| 2026-04-20 | 7.840 | 7.990 | 7.780 | 7.780 | 7.780 | 114,114 |
| 2026-04-17 | 7.800 | 7.920 | 7.770 | 7.910 | 7.910 | 278,164 |
| 2026-04-16 | 7.700 | 7.910 | 7.610 | 7.850 | 7.850 | 435,185 |
| 2026-04-15 | 7.480 | 7.780 | 7.480 | 7.740 | 7.740 | 161,799 |
| 2026-04-14 | 7.490 | 7.500 | 7.400 | 7.500 | 7.500 | 588,388 |
| 2026-04-13 | 7.500 | 7.500 | 7.350 | 7.390 | 7.390 | 220,185 |
| 2026-04-10 | 7.300 | 7.700 | 7.300 | 7.670 | 7.670 | 318,746 |
| 2026-04-09 | 7.290 | 7.390 | 7.190 | 7.300 | 7.300 | 181,891 |
| 2026-04-08 | 7.230 | 7.390 | 7.230 | 7.260 | 7.260 | 106,980 |
| 2026-04-07 | 7.290 | 7.420 | 7.140 | 7.140 | 7.140 | 229,923 |
| 2026-04-02 | 7.330 | 7.330 | 7.220 | 7.280 | 7.280 | 47,744 |
| 2026-04-01 | 7.300 | 7.470 | 7.300 | 7.400 | 7.400 | 136,553 |
| 2026-03-31 | 7.320 | 7.390 | 7.220 | 7.300 | 7.300 | 120,371 |
| 2026-03-30 | 7.250 | 7.350 | 7.160 | 7.300 | 7.300 | 191,114 |
| 2026-03-27 | 7.410 | 7.450 | 7.240 | 7.270 | 7.270 | 123,175 |
| 2026-03-26 | 7.250 | 7.440 | 7.180 | 7.410 | 7.410 | 167,729 |
| 2026-03-25 | 7.100 | 7.330 | 7.100 | 7.260 | 7.260 | 99,949 |
| 2026-03-24 | 7.150 | 7.240 | 7.020 | 7.130 | 7.130 | 157,681 |
| 2026-03-23 | 7.040 | 7.220 | 6.800 | 7.150 | 7.150 | 240,979 |
| 2026-03-20 | 7.060 | 7.160 | 7.000 | 7.040 | 7.040 | 139,802 |
| 2026-03-19 | 7.380 | 7.380 | 7.020 | 7.070 | 7.070 | 291,388 |
| 2026-03-18 | 7.200 | 7.440 | 7.200 | 7.400 | 7.400 | 112,956 |
| 2026-03-17 | 7.180 | 7.430 | 7.030 | 7.320 | 7.320 | 355,219 |
| 2026-03-16 | 7.300 | 7.300 | 7.090 | 7.130 | 7.130 | 347,077 |
| 2026-03-13 | 7.320 | 7.380 | 7.230 | 7.300 | 7.300 | 131,715 |
| 2026-03-12 | 7.260 | 7.400 | 7.160 | 7.340 | 7.340 | 248,747 |
| 2026-03-11 | 7.220 | 7.340 | 7.090 | 7.260 | 7.260 | 167,148 |
| 2026-03-10 | 6.940 | 7.250 | 6.940 | 7.210 | 7.210 | 309,373 |
| 2026-03-09 | 7.010 | 7.010 | 6.820 | 6.930 | 6.930 | 145,983 |
| 2026-03-06 | 7.100 | 7.170 | 7.000 | 7.070 | 7.070 | 163,833 |
| 2026-03-05 | 7.070 | 7.130 | 7.000 | 7.080 | 7.080 | 305,289 |
| 2026-03-04 | 6.850 | 7.090 | 6.800 | 7.080 | 7.080 | 239,424 |
| 2026-03-03 | 7.090 | 7.090 | 6.800 | 6.870 | 6.870 | 320,243 |
| 2026-03-02 | 7.000 | 7.150 | 6.930 | 7.100 | 7.100 | 310,155 |
| 2026-02-27 | 7.240 | 7.350 | 7.180 | 7.300 | 7.300 | 250,349 |
| 2026-02-26 | 7.070 | 7.240 | 7.000 | 7.240 | 7.240 | 103,536 |
| 2026-02-25 | 7.150 | 7.390 | 7.010 | 7.180 | 7.180 | 260,160 |
| 2026-02-24 | 6.990 | 7.250 | 6.990 | 7.200 | 7.200 | 259,041 |
| 2026-02-23 | 7.300 | 7.390 | 7.050 | 7.050 | 7.050 | 517,997 |
| 2026-02-20 | 7.300 | 7.480 | 7.280 | 7.400 | 7.400 | 187,938 |
| 2026-02-19 | 7.310 | 7.370 | 7.210 | 7.360 | 7.360 | 330,392 |
| 2026-02-18 | 7.210 | 7.350 | 7.120 | 7.350 | 7.350 | 277,002 |
| 2026-02-17 | 7.020 | 7.270 | 6.900 | 7.270 | 7.270 | 506,935 |
| 2026-02-16 | 7.200 | 7.220 | 7.020 | 7.020 | 7.020 | 393,908 |
| 2026-02-13 | 6.970 | 7.400 | 6.660 | 7.270 | 7.270 | 3,378,196 |
| 2026-02-12 | 7.790 | 7.950 | 7.600 | 7.600 | 7.600 | 338,043 |
| 2026-02-11 | 7.990 | 8.020 | 7.830 | 7.880 | 7.880 | 242,771 |
| 2026-02-10 | 7.800 | 8.030 | 7.800 | 8.010 | 8.010 | 209,799 |
| 2026-02-09 | 7.660 | 7.860 | 7.660 | 7.840 | 7.840 | 230,475 |
| 2026-02-06 | 7.660 | 7.790 | 7.540 | 7.670 | 7.670 | 772,771 |
| 2026-02-05 | 7.940 | 7.950 | 7.610 | 7.670 | 7.670 | 267,917 |
| 2026-02-04 | 7.820 | 7.990 | 7.750 | 7.930 | 7.930 | 276,113 |
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.