Humble Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 8.360 | 8.480 | 8.200 | 8.370 | 8.370 | 546,873 |
| 2025-10-31 | 8.080 | 8.440 | 8.000 | 8.360 | 8.360 | 309,246 |
| 2025-10-30 | 8.380 | 8.390 | 8.080 | 8.110 | 8.110 | 605,617 |
| 2025-10-29 | 8.570 | 8.650 | 8.180 | 8.370 | 8.370 | 676,612 |
| 2025-10-28 | 8.700 | 8.870 | 8.530 | 8.570 | 8.570 | 8,357,179 |
| 2025-10-27 | 8.300 | 8.730 | 8.300 | 8.700 | 8.700 | 3,109,952 |
| 2025-10-24 | 7.770 | 8.700 | 7.770 | 8.570 | 8.570 | 1,269,356 |
| 2025-10-23 | 7.870 | 8.000 | 7.700 | 7.720 | 7.720 | 495,469 |
| 2025-10-22 | 7.870 | 8.100 | 7.870 | 7.920 | 7.920 | 467,490 |
| 2025-10-21 | 7.710 | 8.060 | 7.710 | 7.920 | 7.920 | 380,198 |
| 2025-10-20 | 7.680 | 8.000 | 7.610 | 7.930 | 7.930 | 621,398 |
| 2025-10-17 | 8.170 | 8.210 | 7.950 | 7.960 | 7.960 | 409,230 |
| 2025-10-16 | 8.520 | 8.660 | 8.170 | 8.170 | 8.170 | 328,944 |
| 2025-10-15 | 8.680 | 9.000 | 8.600 | 8.620 | 8.620 | 890,551 |
| 2025-10-14 | 8.450 | 8.790 | 8.370 | 8.770 | 8.770 | 552,111 |
| 2025-10-13 | 8.290 | 8.500 | 8.220 | 8.450 | 8.450 | 14,725,030 |
| 2025-10-10 | 8.290 | 8.400 | 8.200 | 8.210 | 8.210 | 282,229 |
| 2025-10-09 | 8.140 | 8.370 | 8.050 | 8.250 | 8.250 | 355,212 |
| 2025-10-08 | 8.150 | 8.350 | 8.050 | 8.100 | 8.100 | 728,196 |
| 2025-10-07 | 8.090 | 8.160 | 8.000 | 8.130 | 8.130 | 433,422 |
| 2025-10-06 | 7.760 | 8.100 | 7.670 | 8.080 | 8.080 | 722,519 |
| 2025-10-03 | 7.790 | 8.150 | 7.740 | 7.820 | 7.820 | 807,025 |
| 2025-10-02 | 8.490 | 8.800 | 7.500 | 7.900 | 7.900 | 10,997,350 |
| 2025-10-01 | 8.460 | 8.600 | 8.400 | 8.500 | 8.500 | 327,389 |
| 2025-09-30 | 8.380 | 8.540 | 8.260 | 8.500 | 8.500 | 376,823 |
| 2025-09-29 | 8.450 | 8.660 | 8.300 | 8.400 | 8.400 | 779,774 |
| 2025-09-26 | 8.610 | 8.610 | 8.470 | 8.500 | 8.500 | 264,222 |
| 2025-09-25 | 8.830 | 8.950 | 8.600 | 8.610 | 8.610 | 258,503 |
| 2025-09-24 | 8.850 | 8.960 | 8.770 | 8.880 | 8.880 | 127,907 |
| 2025-09-23 | 8.790 | 8.940 | 8.770 | 8.880 | 8.880 | 206,751 |
| 2025-09-22 | 8.920 | 8.950 | 8.700 | 8.770 | 8.770 | 402,400 |
| 2025-09-19 | 8.380 | 9.160 | 8.380 | 8.960 | 8.960 | 1,381,500 |
| 2025-09-18 | 8.330 | 8.440 | 8.300 | 8.440 | 8.440 | 406,636 |
| 2025-09-17 | 8.310 | 8.450 | 8.280 | 8.380 | 8.380 | 660,359 |
| 2025-09-16 | 8.350 | 8.470 | 8.260 | 8.320 | 8.320 | 798,318 |
| 2025-09-15 | 8.490 | 8.560 | 8.300 | 8.350 | 8.350 | 446,810 |
| 2025-09-12 | 8.430 | 8.640 | 8.350 | 8.490 | 8.490 | 407,375 |
| 2025-09-11 | 8.510 | 8.800 | 8.370 | 8.430 | 8.430 | 661,186 |
| 2025-09-10 | 8.450 | 8.550 | 8.370 | 8.500 | 8.500 | 245,725 |
| 2025-09-09 | 8.480 | 8.550 | 8.300 | 8.440 | 8.440 | 329,602 |
| 2025-09-08 | 8.340 | 8.490 | 8.300 | 8.480 | 8.480 | 311,591 |
| 2025-09-05 | 8.070 | 8.390 | 8.070 | 8.300 | 8.300 | 374,593 |
| 2025-09-04 | 8.060 | 8.170 | 8.010 | 8.110 | 8.110 | 403,704 |
| 2025-09-03 | 8.020 | 8.150 | 7.980 | 8.060 | 8.060 | 179,768 |
| 2025-09-02 | 7.700 | 8.090 | 7.630 | 8.000 | 8.000 | 1,229,577 |
| 2025-09-01 | 7.990 | 7.990 | 7.650 | 7.720 | 7.720 | 287,864 |
| 2025-08-29 | 7.890 | 8.190 | 7.810 | 7.880 | 7.880 | 377,324 |
| 2025-08-28 | 7.850 | 8.000 | 7.810 | 7.940 | 7.940 | 268,506 |
| 2025-08-27 | 7.960 | 7.980 | 7.840 | 7.910 | 7.910 | 120,894 |
| 2025-08-26 | 8.270 | 8.270 | 7.940 | 7.960 | 7.960 | 359,516 |
| 2025-08-25 | 8.270 | 8.420 | 7.980 | 8.140 | 8.140 | 599,839 |
| 2025-08-22 | 7.790 | 8.310 | 7.790 | 8.250 | 8.250 | 677,992 |
| 2025-08-21 | 7.600 | 7.790 | 7.540 | 7.790 | 7.790 | 309,752 |
| 2025-08-20 | 7.840 | 7.840 | 7.580 | 7.600 | 7.600 | 173,823 |
| 2025-08-19 | 7.660 | 7.880 | 7.650 | 7.800 | 7.800 | 316,435 |
| 2025-08-18 | 7.470 | 7.690 | 7.430 | 7.660 | 7.660 | 290,649 |
| 2025-08-15 | 7.390 | 7.700 | 7.320 | 7.520 | 7.520 | 470,920 |
| 2025-08-14 | 7.400 | 7.480 | 7.310 | 7.410 | 7.410 | 228,248 |
| 2025-08-13 | 7.410 | 7.510 | 7.310 | 7.370 | 7.370 | 350,148 |
| 2025-08-12 | 7.530 | 7.600 | 7.380 | 7.460 | 7.460 | 679,190 |
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.