Humble Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	11.040	11.200	11.000	11.130	11.130	272,545
2025-02-13	11.010	11.110	10.900	11.060	11.060	314,865
2025-02-12	11.080	11.200	10.880	10.980	10.980	241,139
2025-02-11	10.910	11.160	10.770	11.100	11.100	340,991
2025-02-10	11.010	11.150	10.940	10.940	10.940	303,948
2025-02-07	11.110	11.160	10.930	11.110	11.110	279,045
2025-02-06	11.030	11.300	11.030	11.150	11.150	422,935
2025-02-05	11.110	11.160	10.920	11.030	11.030	459,984
2025-02-04	11.230	11.290	11.090	11.130	11.130	157,960
2025-02-03	11.420	11.500	11.200	11.230	11.230	272,488
2025-01-31	11.790	11.850	11.620	11.620	11.620	213,582
2025-01-30	11.910	11.980	11.700	11.790	11.790	192,334
2025-01-29	11.980	12.100	11.860	11.910	11.910	244,581
2025-01-28	11.940	12.060	11.830	12.000	12.000	318,992
2025-01-27	11.700	11.990	11.620	11.940	11.940	243,061
2025-01-24	11.940	12.080	11.660	11.730	11.730	305,299
2025-01-23	11.770	12.070	11.770	11.940	11.940	174,085
2025-01-22	12.150	12.160	11.660	11.770	11.770	457,886
2025-01-21	12.040	12.260	11.970	12.160	12.160	287,261
2025-01-20	12.050	12.100	11.800	12.040	12.040	210,139
2025-01-17	12.170	12.170	11.950	12.080	12.080	234,167
2025-01-16	12.000	12.200	12.000	12.140	12.140	142,307
2025-01-15	11.730	12.060	11.730	12.000	12.000	252,476
2025-01-14	11.620	11.900	11.600	11.720	11.720	303,460
2025-01-13	12.010	12.170	11.630	11.670	11.670	344,639
2025-01-10	12.060	12.140	11.800	12.010	12.010	301,262
2025-01-09	12.100	12.220	12.000	12.010	12.010	354,481
2025-01-08	12.220	12.440	12.080	12.180	12.180	318,544
2025-01-07	12.970	13.120	12.200	12.200	12.200	480,956
2025-01-03	12.650	12.970	12.650	12.890	12.890	371,669
2025-01-02	12.050	12.670	12.050	12.640	12.640	511,338
2024-12-30	12.350	12.480	12.250	12.450	12.450	359,719
2024-12-27	12.250	12.500	12.170	12.430	12.430	189,898
2024-12-23	12.300	12.480	12.130	12.170	12.170	245,464
2024-12-20	12.250	12.320	11.900	12.300	12.300	327,639
2024-12-19	12.470	12.520	12.000	12.200	12.200	547,492
2024-12-18	12.470	12.790	12.330	12.620	12.620	1,351,969
2024-12-17	12.830	12.880	12.460	12.470	12.470	560,101
2024-12-16	13.100	13.300	12.590	12.650	12.650	933,687
2024-12-13	12.410	12.530	12.280	12.480	12.480	489,069
2024-12-12	12.450	12.450	12.070	12.430	12.430	317,454
2024-12-11	12.330	12.500	12.160	12.370	12.370	260,333
2024-12-10	11.900	12.430	11.510	12.360	12.360	505,899
2024-12-09	11.720	12.090	11.500	11.940	11.940	306,519
2024-12-06	11.500	11.870	11.500	11.730	11.730	269,937
2024-12-05	11.720	11.800	11.530	11.730	11.730	1,377,829
2024-12-04	11.370	11.870	11.350	11.720	11.720	526,052
2024-12-03	11.740	11.740	11.350	11.400	11.400	359,287
2024-12-02	11.640	11.940	11.310	11.600	11.600	894,332
2024-11-29	10.600	12.070	10.600	12.070	12.070	848,695
2024-11-28	10.600	10.940	10.600	10.820	10.820	422,636
2024-11-27	10.480	10.650	10.360	10.620	10.620	234,643
2024-11-26	10.380	10.530	10.140	10.500	10.500	676,194
2024-11-25	10.710	10.830	10.350	10.380	10.380	661,143
2024-11-22	10.500	10.770	10.240	10.700	10.700	389,620
2024-11-21	10.000	10.500	9.920	10.480	10.480	632,274
2024-11-20	10.160	10.260	9.950	10.000	10.000	323,991
2024-11-19	10.200	10.400	10.000	10.120	10.120	358,236
2024-11-18	10.420	10.590	10.200	10.200	10.200	400,514
2024-11-15	10.510	10.650	10.360	10.440	10.440	519,226

← NewerPage 8 of 21 · 1,257 trading daysOlder →

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.