Humble Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 8.220 | 8.490 | 8.050 | 8.450 | 8.450 | 1,197,109 |
| 2025-05-13 | 8.300 | 8.450 | 8.200 | 8.210 | 8.210 | 430,934 |
| 2025-05-12 | 8.190 | 8.460 | 8.120 | 8.300 | 8.300 | 6,428,616 |
| 2025-05-09 | 7.920 | 8.190 | 7.900 | 8.080 | 8.080 | 476,924 |
| 2025-05-08 | 7.890 | 8.030 | 7.810 | 7.920 | 7.920 | 856,789 |
| 2025-05-07 | 7.990 | 8.170 | 7.860 | 7.860 | 7.860 | 671,310 |
| 2025-05-06 | 8.030 | 8.090 | 7.750 | 8.010 | 8.010 | 1,065,325 |
| 2025-05-05 | 8.140 | 8.230 | 7.780 | 8.020 | 8.020 | 2,214,382 |
| 2025-05-02 | 8.180 | 8.500 | 8.060 | 8.240 | 8.240 | 777,473 |
| 2025-04-30 | 8.280 | 8.360 | 8.050 | 8.170 | 8.170 | 425,798 |
| 2025-04-29 | 9.170 | 9.190 | 8.000 | 8.180 | 8.180 | 1,992,629 |
| 2025-04-28 | 9.030 | 9.400 | 9.000 | 9.260 | 9.260 | 561,200 |
| 2025-04-25 | 8.780 | 9.080 | 8.620 | 8.980 | 8.980 | 404,859 |
| 2025-04-24 | 8.480 | 8.770 | 8.260 | 8.710 | 8.710 | 625,350 |
| 2025-04-23 | 8.570 | 8.580 | 8.370 | 8.460 | 8.460 | 709,863 |
| 2025-04-22 | 8.400 | 8.450 | 8.150 | 8.390 | 8.390 | 480,418 |
| 2025-04-17 | 8.860 | 8.860 | 8.270 | 8.270 | 8.270 | 387,225 |
| 2025-04-16 | 8.550 | 8.760 | 8.320 | 8.660 | 8.660 | 675,074 |
| 2025-04-15 | 8.750 | 8.760 | 8.490 | 8.610 | 8.610 | 341,552 |
| 2025-04-14 | 7.820 | 8.750 | 7.780 | 8.560 | 8.560 | 809,537 |
| 2025-04-11 | 8.110 | 8.110 | 7.670 | 7.810 | 7.810 | 1,212,444 |
| 2025-04-10 | 8.610 | 8.680 | 8.000 | 8.000 | 8.000 | 571,308 |
| 2025-04-09 | 8.220 | 8.220 | 7.830 | 7.880 | 7.880 | 945,563 |
| 2025-04-08 | 8.420 | 8.570 | 8.260 | 8.410 | 8.410 | 450,510 |
| 2025-04-07 | 8.480 | 8.710 | 7.860 | 8.240 | 8.240 | 1,207,944 |
| 2025-04-04 | 9.200 | 9.345 | 8.765 | 8.875 | 8.875 | 626,472 |
| 2025-04-03 | 9.450 | 9.710 | 9.230 | 9.230 | 9.230 | 241,484 |
| 2025-04-02 | 9.425 | 9.580 | 9.280 | 9.580 | 9.580 | 375,501 |
| 2025-04-01 | 9.120 | 9.575 | 9.120 | 9.450 | 9.450 | 179,959 |
| 2025-03-31 | 9.640 | 9.640 | 9.350 | 9.405 | 9.405 | 401,721 |
| 2025-03-28 | 9.320 | 9.720 | 9.305 | 9.670 | 9.670 | 594,872 |
| 2025-03-27 | 9.235 | 9.500 | 9.235 | 9.345 | 9.345 | 443,231 |
| 2025-03-26 | 9.610 | 9.665 | 9.430 | 9.465 | 9.465 | 316,757 |
| 2025-03-25 | 9.775 | 9.790 | 9.495 | 9.605 | 9.605 | 415,892 |
| 2025-03-24 | 9.790 | 9.990 | 9.710 | 9.730 | 9.730 | 242,083 |
| 2025-03-21 | 10.150 | 10.150 | 9.740 | 9.785 | 9.785 | 323,501 |
| 2025-03-20 | 9.985 | 10.050 | 9.820 | 10.010 | 10.010 | 246,660 |
| 2025-03-19 | 9.820 | 10.160 | 9.690 | 10.010 | 10.010 | 355,462 |
| 2025-03-18 | 9.900 | 9.920 | 9.685 | 9.820 | 9.820 | 557,043 |
| 2025-03-17 | 10.240 | 10.290 | 9.775 | 9.810 | 9.810 | 781,655 |
| 2025-03-14 | 10.220 | 10.390 | 10.150 | 10.260 | 10.260 | 213,990 |
| 2025-03-13 | 10.070 | 10.300 | 9.980 | 10.220 | 10.220 | 368,431 |
| 2025-03-12 | 10.000 | 10.290 | 10.000 | 10.140 | 10.140 | 622,769 |
| 2025-03-11 | 10.270 | 10.270 | 9.990 | 10.000 | 10.000 | 309,641 |
| 2025-03-10 | 10.330 | 10.470 | 10.250 | 10.260 | 10.260 | 229,771 |
| 2025-03-07 | 10.450 | 10.450 | 10.220 | 10.330 | 10.330 | 853,731 |
| 2025-03-06 | 10.470 | 10.580 | 10.160 | 10.470 | 10.470 | 633,364 |
| 2025-03-05 | 10.510 | 10.780 | 10.320 | 10.430 | 10.430 | 406,773 |
| 2025-03-04 | 10.900 | 10.910 | 10.390 | 10.390 | 10.390 | 453,561 |
| 2025-03-03 | 11.450 | 11.450 | 10.900 | 10.900 | 10.900 | 331,872 |
| 2025-02-28 | 11.490 | 11.490 | 11.150 | 11.290 | 11.290 | 396,749 |
| 2025-02-27 | 11.390 | 11.500 | 11.220 | 11.500 | 11.500 | 414,290 |
| 2025-02-26 | 11.500 | 11.590 | 11.320 | 11.380 | 11.380 | 489,250 |
| 2025-02-25 | 11.410 | 11.580 | 11.230 | 11.500 | 11.500 | 1,473,988 |
| 2025-02-24 | 11.320 | 11.580 | 11.210 | 11.440 | 11.440 | 386,458 |
| 2025-02-21 | 10.960 | 11.490 | 10.810 | 11.330 | 11.330 | 815,918 |
| 2025-02-20 | 10.760 | 11.170 | 10.710 | 10.870 | 10.870 | 1,084,345 |
| 2025-02-19 | 11.600 | 11.690 | 10.610 | 10.720 | 10.720 | 2,338,609 |
| 2025-02-18 | 11.380 | 11.500 | 11.220 | 11.410 | 11.410 | 487,774 |
| 2025-02-17 | 11.180 | 11.400 | 11.080 | 11.400 | 11.400 | 194,854 |
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.