Humble Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 7.970 | 7.970 | 7.710 | 7.900 | 7.900 | 642,995 |
| 2026-02-02 | 7.850 | 7.980 | 7.750 | 7.960 | 7.960 | 601,362 |
| 2026-01-30 | 8.150 | 8.150 | 7.800 | 7.930 | 7.930 | 429,090 |
| 2026-01-29 | 8.300 | 8.350 | 8.040 | 8.180 | 8.180 | 429,078 |
| 2026-01-28 | 8.140 | 8.370 | 8.100 | 8.320 | 8.320 | 330,183 |
| 2026-01-27 | 8.230 | 8.270 | 8.080 | 8.160 | 8.160 | 1,400,731 |
| 2026-01-26 | 8.150 | 8.330 | 8.080 | 8.250 | 8.250 | 475,409 |
| 2026-01-23 | 8.070 | 8.190 | 7.920 | 8.130 | 8.130 | 1,753,009 |
| 2026-01-22 | 7.740 | 8.090 | 7.740 | 8.080 | 8.080 | 837,620 |
| 2026-01-21 | 7.700 | 7.800 | 7.600 | 7.730 | 7.730 | 344,916 |
| 2026-01-20 | 7.990 | 7.990 | 7.670 | 7.740 | 7.740 | 271,390 |
| 2026-01-19 | 7.730 | 7.950 | 7.730 | 7.860 | 7.860 | 316,683 |
| 2026-01-16 | 8.020 | 8.100 | 7.910 | 8.070 | 8.070 | 240,004 |
| 2026-01-15 | 7.920 | 8.050 | 7.850 | 8.030 | 8.030 | 446,336 |
| 2026-01-14 | 7.990 | 8.020 | 7.820 | 7.940 | 7.940 | 2,259,135 |
| 2026-01-13 | 8.050 | 8.180 | 7.970 | 8.030 | 8.030 | 356,632 |
| 2026-01-12 | 7.940 | 8.060 | 7.840 | 8.050 | 8.050 | 2,311,985 |
| 2026-01-09 | 7.710 | 7.840 | 7.600 | 7.840 | 7.840 | 238,414 |
| 2026-01-08 | 7.450 | 7.750 | 7.370 | 7.660 | 7.660 | 490,080 |
| 2026-01-07 | 7.340 | 7.530 | 7.320 | 7.450 | 7.450 | 554,871 |
| 2026-01-05 | 7.450 | 7.550 | 7.270 | 7.280 | 7.280 | 1,129,787 |
| 2026-01-02 | 7.650 | 7.770 | 7.440 | 7.440 | 7.440 | 346,225 |
| 2025-12-30 | 7.660 | 7.820 | 7.610 | 7.760 | 7.760 | 291,978 |
| 2025-12-29 | 7.580 | 7.650 | 7.490 | 7.650 | 7.650 | 295,262 |
| 2025-12-23 | 7.510 | 7.740 | 7.480 | 7.570 | 7.570 | 459,666 |
| 2025-12-22 | 7.670 | 7.670 | 7.430 | 7.520 | 7.520 | 390,826 |
| 2025-12-19 | 7.650 | 7.720 | 7.450 | 7.670 | 7.670 | 3,144,042 |
| 2025-12-18 | 7.720 | 7.810 | 7.620 | 7.730 | 7.730 | 268,541 |
| 2025-12-17 | 7.830 | 7.970 | 7.650 | 7.820 | 7.820 | 792,684 |
| 2025-12-16 | 7.780 | 7.900 | 7.690 | 7.870 | 7.870 | 177,308 |
| 2025-12-15 | 8.030 | 8.030 | 7.770 | 7.810 | 7.810 | 189,542 |
| 2025-12-12 | 7.910 | 8.070 | 7.830 | 8.030 | 8.030 | 416,524 |
| 2025-12-11 | 7.770 | 7.930 | 7.720 | 7.870 | 7.870 | 356,469 |
| 2025-12-10 | 7.800 | 7.900 | 7.720 | 7.830 | 7.830 | 276,219 |
| 2025-12-09 | 7.780 | 7.940 | 7.690 | 7.800 | 7.800 | 220,574 |
| 2025-12-08 | 7.890 | 7.910 | 7.650 | 7.770 | 7.770 | 623,815 |
| 2025-12-05 | 7.990 | 8.080 | 7.900 | 7.930 | 7.930 | 130,614 |
| 2025-12-04 | 7.860 | 8.090 | 7.860 | 8.030 | 8.030 | 610,778 |
| 2025-12-03 | 7.800 | 7.920 | 7.800 | 7.920 | 7.920 | 99,670 |
| 2025-12-02 | 7.940 | 7.990 | 7.810 | 7.840 | 7.840 | 108,745 |
| 2025-12-01 | 7.950 | 8.000 | 7.870 | 8.000 | 8.000 | 111,655 |
| 2025-11-28 | 8.090 | 8.140 | 7.950 | 8.000 | 8.000 | 630,154 |
| 2025-11-27 | 8.030 | 8.150 | 7.960 | 8.100 | 8.100 | 140,028 |
| 2025-11-26 | 7.660 | 8.090 | 7.660 | 8.060 | 8.060 | 573,804 |
| 2025-11-25 | 7.240 | 7.680 | 7.230 | 7.660 | 7.660 | 219,271 |
| 2025-11-24 | 7.280 | 7.420 | 7.110 | 7.240 | 7.240 | 357,122 |
| 2025-11-21 | 7.300 | 7.420 | 7.250 | 7.320 | 7.320 | 423,641 |
| 2025-11-20 | 7.540 | 7.540 | 7.350 | 7.460 | 7.460 | 387,479 |
| 2025-11-19 | 7.360 | 7.550 | 7.320 | 7.450 | 7.450 | 367,810 |
| 2025-11-18 | 7.520 | 7.600 | 7.290 | 7.350 | 7.350 | 384,799 |
| 2025-11-17 | 7.650 | 7.740 | 7.520 | 7.590 | 7.590 | 353,642 |
| 2025-11-14 | 7.530 | 7.710 | 7.380 | 7.680 | 7.680 | 405,787 |
| 2025-11-13 | 7.640 | 7.710 | 7.520 | 7.570 | 7.570 | 218,214 |
| 2025-11-12 | 7.460 | 7.730 | 7.330 | 7.690 | 7.690 | 594,372 |
| 2025-11-11 | 7.410 | 7.490 | 7.330 | 7.460 | 7.460 | 363,257 |
| 2025-11-10 | 7.320 | 7.600 | 7.160 | 7.410 | 7.410 | 2,730,345 |
| 2025-11-07 | 7.420 | 7.490 | 7.250 | 7.290 | 7.290 | 2,517,672 |
| 2025-11-06 | 7.670 | 7.710 | 7.410 | 7.420 | 7.420 | 461,907 |
| 2025-11-05 | 7.830 | 7.870 | 7.640 | 7.690 | 7.690 | 387,192 |
| 2025-11-04 | 8.230 | 8.240 | 7.770 | 7.870 | 7.870 | 1,054,151 |
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.