Humble Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 7.990 | 8.000 | 7.480 | 7.480 | 7.480 | 518,715 |
| 2025-08-08 | 7.700 | 8.000 | 7.600 | 7.880 | 7.880 | 882,018 |
| 2025-08-07 | 7.400 | 7.760 | 7.360 | 7.700 | 7.700 | 590,977 |
| 2025-08-06 | 7.550 | 7.600 | 7.380 | 7.400 | 7.400 | 400,846 |
| 2025-08-05 | 7.530 | 7.650 | 7.460 | 7.500 | 7.500 | 1,484,194 |
| 2025-08-04 | 7.530 | 7.600 | 7.260 | 7.500 | 7.500 | 918,643 |
| 2025-08-01 | 7.590 | 7.640 | 7.400 | 7.500 | 7.500 | 715,071 |
| 2025-07-31 | 7.710 | 7.820 | 7.590 | 7.590 | 7.590 | 411,013 |
| 2025-07-30 | 7.980 | 8.150 | 7.670 | 7.700 | 7.700 | 1,060,950 |
| 2025-07-29 | 8.090 | 8.400 | 7.900 | 7.950 | 7.950 | 713,031 |
| 2025-07-28 | 8.110 | 8.290 | 7.980 | 8.250 | 8.250 | 345,312 |
| 2025-07-25 | 7.920 | 8.190 | 7.900 | 8.090 | 8.090 | 632,570 |
| 2025-07-24 | 8.200 | 8.300 | 8.000 | 8.030 | 8.030 | 1,064,169 |
| 2025-07-23 | 7.750 | 8.680 | 7.750 | 8.120 | 8.120 | 1,623,170 |
| 2025-07-22 | 7.790 | 7.820 | 7.580 | 7.740 | 7.740 | 680,673 |
| 2025-07-21 | 7.820 | 7.840 | 7.750 | 7.790 | 7.790 | 594,797 |
| 2025-07-18 | 7.910 | 7.910 | 7.500 | 7.800 | 7.800 | 1,442,163 |
| 2025-07-17 | 7.810 | 7.950 | 7.760 | 7.870 | 7.870 | 947,741 |
| 2025-07-16 | 7.870 | 7.950 | 7.790 | 7.790 | 7.790 | 633,468 |
| 2025-07-15 | 7.880 | 7.920 | 7.770 | 7.840 | 7.840 | 586,494 |
| 2025-07-14 | 8.000 | 8.070 | 7.880 | 7.900 | 7.900 | 450,446 |
| 2025-07-11 | 8.150 | 8.280 | 7.980 | 8.050 | 8.050 | 491,863 |
| 2025-07-10 | 8.380 | 8.380 | 8.140 | 8.280 | 8.280 | 249,476 |
| 2025-07-09 | 8.680 | 8.690 | 8.240 | 8.240 | 8.240 | 373,525 |
| 2025-07-08 | 8.460 | 8.650 | 8.340 | 8.600 | 8.600 | 491,639 |
| 2025-07-07 | 8.470 | 8.530 | 8.310 | 8.460 | 8.460 | 262,629 |
| 2025-07-04 | 8.360 | 8.550 | 8.250 | 8.520 | 8.520 | 372,537 |
| 2025-07-03 | 8.450 | 8.600 | 8.330 | 8.340 | 8.340 | 350,603 |
| 2025-07-02 | 8.320 | 8.550 | 8.260 | 8.370 | 8.370 | 279,180 |
| 2025-07-01 | 8.210 | 8.380 | 8.160 | 8.320 | 8.320 | 135,245 |
| 2025-06-30 | 8.200 | 8.270 | 8.120 | 8.270 | 8.270 | 247,816 |
| 2025-06-27 | 8.160 | 8.430 | 8.150 | 8.250 | 8.250 | 254,748 |
| 2025-06-26 | 8.280 | 8.400 | 8.150 | 8.200 | 8.200 | 273,395 |
| 2025-06-25 | 8.360 | 8.380 | 8.200 | 8.280 | 8.280 | 96,932 |
| 2025-06-24 | 8.320 | 8.460 | 8.250 | 8.360 | 8.360 | 403,307 |
| 2025-06-23 | 8.200 | 8.230 | 8.000 | 8.130 | 8.130 | 580,567 |
| 2025-06-19 | 8.270 | 8.350 | 8.130 | 8.210 | 8.210 | 721,623 |
| 2025-06-18 | 8.700 | 8.720 | 8.240 | 8.300 | 8.300 | 635,903 |
| 2025-06-17 | 8.740 | 8.840 | 8.550 | 8.700 | 8.700 | 535,880 |
| 2025-06-16 | 8.550 | 8.760 | 8.420 | 8.680 | 8.680 | 307,293 |
| 2025-06-13 | 8.800 | 8.910 | 8.550 | 8.550 | 8.550 | 386,887 |
| 2025-06-12 | 8.740 | 9.200 | 8.580 | 9.000 | 9.000 | 1,066,235 |
| 2025-06-11 | 8.710 | 8.850 | 8.600 | 8.760 | 8.760 | 591,169 |
| 2025-06-10 | 8.600 | 8.800 | 8.520 | 8.740 | 8.740 | 310,372 |
| 2025-06-09 | 8.660 | 8.910 | 8.550 | 8.550 | 8.550 | 728,140 |
| 2025-06-05 | 8.720 | 8.850 | 8.620 | 8.630 | 8.630 | 207,257 |
| 2025-06-04 | 8.370 | 8.800 | 8.370 | 8.730 | 8.730 | 427,659 |
| 2025-06-03 | 8.470 | 8.570 | 8.200 | 8.400 | 8.400 | 471,667 |
| 2025-06-02 | 8.420 | 8.670 | 8.340 | 8.470 | 8.470 | 573,626 |
| 2025-05-30 | 7.830 | 8.600 | 7.830 | 8.460 | 8.460 | 1,690,049 |
| 2025-05-28 | 7.800 | 7.880 | 7.600 | 7.820 | 7.820 | 534,061 |
| 2025-05-27 | 7.840 | 7.900 | 7.570 | 7.800 | 7.800 | 6,046,030 |
| 2025-05-26 | 7.500 | 7.740 | 7.500 | 7.680 | 7.680 | 729,624 |
| 2025-05-23 | 7.700 | 7.720 | 7.370 | 7.440 | 7.440 | 877,917 |
| 2025-05-22 | 7.690 | 7.720 | 7.540 | 7.650 | 7.650 | 625,530 |
| 2025-05-21 | 7.900 | 7.910 | 7.630 | 7.770 | 7.770 | 562,270 |
| 2025-05-20 | 8.000 | 8.020 | 7.810 | 7.900 | 7.900 | 438,586 |
| 2025-05-19 | 8.000 | 8.060 | 7.900 | 7.940 | 7.940 | 294,702 |
| 2025-05-16 | 8.100 | 8.170 | 7.960 | 8.000 | 8.000 | 416,292 |
| 2025-05-15 | 8.540 | 8.540 | 8.040 | 8.040 | 8.040 | 429,928 |
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.