Humble Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	10.510	10.650	10.360	10.440	10.440	519,226
2024-11-14	10.560	10.630	10.450	10.530	10.530	115,522
2024-11-13	10.610	10.780	10.460	10.620	10.620	638,908
2024-11-12	11.000	11.000	10.610	10.610	10.610	493,005
2024-11-11	11.210	11.400	10.870	11.070	11.070	410,748
2024-11-08	11.480	11.500	11.180	11.210	11.210	194,324
2024-11-07	10.850	11.480	10.850	11.480	11.480	679,915
2024-11-06	11.680	11.860	10.830	10.830	10.830	519,083
2024-11-05	12.040	12.040	11.500	11.680	11.680	369,862
2024-11-04	12.100	12.190	11.600	12.060	12.060	625,724
2024-11-01	12.440	12.440	11.490	12.100	12.100	308,407
2024-10-31	12.470	12.500	11.700	12.400	12.400	1,385,648
2024-10-30	12.250	12.260	11.880	12.100	12.100	574,115
2024-10-29	12.320	12.450	12.080	12.250	12.250	294,316
2024-10-28	12.230	12.500	12.140	12.320	12.320	311,419
2024-10-25	12.000	12.240	11.960	12.140	12.140	268,462
2024-10-24	12.000	12.190	11.960	12.020	12.020	245,824
2024-10-23	12.160	12.310	11.970	12.000	12.000	701,762
2024-10-22	12.220	12.630	12.090	12.310	12.310	277,101
2024-10-21	12.880	12.880	12.300	12.300	12.300	265,810
2024-10-18	12.900	12.900	12.460	12.880	12.880	392,854
2024-10-17	13.090	13.240	12.600	12.910	12.910	509,717
2024-10-16	12.970	13.190	12.910	13.100	13.100	1,445,613
2024-10-15	12.820	13.120	12.560	12.970	12.970	875,865
2024-10-14	12.720	12.920	12.500	12.850	12.850	363,413
2024-10-11	12.490	12.740	12.460	12.720	12.720	354,791
2024-10-10	12.300	12.600	12.100	12.570	12.570	303,946
2024-10-09	12.000	12.300	12.000	12.300	12.300	250,732
2024-10-08	11.930	12.100	11.870	12.030	12.030	459,710
2024-10-07	12.500	12.580	11.890	11.920	11.920	787,435
2024-10-04	12.350	12.510	12.140	12.440	12.440	240,756
2024-10-03	12.350	12.510	12.140	12.350	12.350	306,084
2024-10-02	12.720	12.720	12.290	12.350	12.350	493,284
2024-10-01	12.800	12.870	12.610	12.730	12.730	439,697
2024-09-30	13.500	13.700	12.700	12.800	12.800	756,661
2024-09-27	12.990	13.620	12.990	13.350	13.350	1,383,995
2024-09-26	12.850	13.130	12.810	12.990	12.990	528,701
2024-09-25	12.510	12.950	12.260	12.830	12.830	657,985
2024-09-24	13.300	13.330	12.500	12.510	12.510	608,300
2024-09-23	13.470	13.550	13.170	13.300	13.300	388,773
2024-09-20	13.230	13.640	13.080	13.500	13.500	2,345,705
2024-09-19	12.930	13.600	12.930	13.230	13.230	1,689,285
2024-09-18	12.770	12.850	12.570	12.750	12.750	1,768,608
2024-09-17	12.400	12.850	12.400	12.770	12.770	1,627,410
2024-09-16	12.480	12.680	12.100	12.400	12.400	887,049
2024-09-13	12.150	12.700	12.000	12.550	12.550	1,378,438
2024-09-12	12.020	12.220	11.970	12.150	12.150	385,138
2024-09-11	11.960	12.090	11.840	12.030	12.030	398,895
2024-09-10	12.060	12.260	11.870	11.960	11.960	385,759
2024-09-09	11.930	12.100	11.880	12.030	12.030	424,721
2024-09-06	12.200	12.200	11.850	11.900	11.900	318,649
2024-09-05	12.110	12.280	12.020	12.200	12.200	230,463
2024-09-04	12.520	12.730	12.040	12.110	12.110	739,335
2024-09-03	12.220	12.570	11.970	12.530	12.530	5,294,432
2024-09-02	12.000	12.240	11.800	12.220	12.220	2,007,415
2024-08-30	11.360	12.080	11.340	12.000	12.000	2,352,990
2024-08-29	11.170	11.400	11.100	11.340	11.340	1,474,901
2024-08-28	10.860	11.170	10.850	11.170	11.170	1,711,568
2024-08-27	10.550	10.950	10.550	10.800	10.800	388,387
2024-08-26	10.800	10.930	10.510	10.510	10.510	312,076

← NewerPage 9 of 22 · 1,262 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.