Humble Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.160 | 5.230 | 5.110 | 5.140 | 5.140 | 231,912 |
| 2026-10-19 | 5.200 | 5.290 | 5.160 | 5.160 | 5.160 | 116,698 |
| 2026-10-16 | 5.180 | 5.230 | 5.140 | 5.160 | 5.160 | 221,341 |
| 2026-10-15 | 5.100 | 5.210 | 5.060 | 5.200 | 5.200 | 642,715 |
| 2026-10-14 | 5.180 | 5.230 | 5.100 | 5.100 | 5.100 | 173,627 |
| 2026-10-13 | 5.150 | 5.250 | 5.130 | 5.180 | 5.180 | 174,050 |
| 2026-10-12 | 5.220 | 5.300 | 5.120 | 5.120 | 5.120 | 276,190 |
| 2026-10-09 | 5.220 | 5.400 | 5.220 | 5.300 | 5.300 | 107,135 |
| 2026-10-08 | 5.440 | 5.440 | 5.220 | 5.300 | 5.300 | 338,765 |
| 2026-10-07 | 5.180 | 5.390 | 5.180 | 5.310 | 5.310 | 2,956,440 |
| 2026-10-06 | 5.220 | 5.290 | 5.130 | 5.190 | 5.190 | 354,993 |
| 2026-10-05 | 5.120 | 5.270 | 5.100 | 5.170 | 5.170 | 307,156 |
| 2026-10-02 | 5.350 | 5.350 | 5.100 | 5.100 | 5.100 | 236,131 |
| 2026-10-01 | 5.230 | 5.260 | 5.130 | 5.200 | 5.200 | 344,701 |
| 2026-09-30 | 5.310 | 5.350 | 5.220 | 5.220 | 5.220 | 135,083 |
| 2026-09-29 | 5.400 | 5.400 | 5.260 | 5.300 | 5.300 | 204,757 |
| 2026-09-28 | 5.420 | 5.420 | 5.240 | 5.270 | 5.270 | 305,392 |
| 2026-09-25 | 5.230 | 5.430 | 5.230 | 5.420 | 5.420 | 449,534 |
| 2026-09-24 | 5.150 | 5.340 | 5.110 | 5.220 | 5.220 | 568,690 |
| 2026-09-23 | 5.220 | 5.250 | 5.050 | 5.170 | 5.170 | 478,581 |
| 2026-09-22 | 5.310 | 5.360 | 5.230 | 5.240 | 5.240 | 221,057 |
| 2026-09-21 | 5.450 | 5.500 | 5.280 | 5.300 | 5.300 | 221,328 |
| 2026-09-18 | 5.400 | 5.550 | 5.400 | 5.450 | 5.450 | 304,264 |
| 2026-09-17 | 5.460 | 5.550 | 5.430 | 5.520 | 5.520 | 169,244 |
| 2026-09-16 | 5.410 | 5.560 | 5.370 | 5.440 | 5.440 | 268,319 |
| 2026-09-15 | 5.450 | 5.490 | 5.380 | 5.490 | 5.490 | 89,385 |
| 2026-09-14 | 5.520 | 5.520 | 5.420 | 5.500 | 5.500 | 190,605 |
| 2026-09-11 | 5.670 | 5.670 | 5.520 | 5.530 | 5.530 | 165,285 |
| 2026-09-10 | 5.900 | 5.920 | 5.600 | 5.670 | 5.670 | 317,061 |
| 2026-09-09 | 5.550 | 5.950 | 5.550 | 5.920 | 5.920 | 881,502 |
| 2026-09-08 | 5.670 | 5.670 | 5.540 | 5.600 | 5.600 | 171,897 |
| 2026-09-07 | 5.530 | 5.730 | 5.500 | 5.670 | 5.670 | 202,614 |
| 2026-09-04 | 5.580 | 5.670 | 5.540 | 5.610 | 5.610 | 398,037 |
| 2026-09-03 | 5.600 | 5.650 | 5.500 | 5.580 | 5.580 | 150,915 |
| 2026-09-02 | 5.400 | 5.590 | 5.400 | 5.570 | 5.570 | 132,064 |
| 2026-09-01 | 5.600 | 5.650 | 5.480 | 5.480 | 5.480 | 140,954 |
| 2026-08-31 | 5.800 | 5.840 | 5.600 | 5.610 | 5.610 | 342,505 |
| 2026-08-28 | 5.800 | 5.860 | 5.650 | 5.800 | 5.800 | 367,783 |
| 2026-08-27 | 5.260 | 5.730 | 5.260 | 5.720 | 5.720 | 847,134 |
| 2026-08-26 | 5.200 | 5.400 | 5.150 | 5.320 | 5.320 | 906,013 |
| 2026-08-25 | 5.190 | 5.270 | 5.180 | 5.210 | 5.210 | 319,903 |
| 2026-08-24 | 5.220 | 5.260 | 5.170 | 5.230 | 5.230 | 373,421 |
| 2026-08-21 | 5.330 | 5.370 | 5.180 | 5.200 | 5.200 | 680,869 |
| 2026-08-20 | 5.360 | 5.490 | 5.330 | 5.330 | 5.330 | 246,016 |
| 2026-08-19 | 5.420 | 5.480 | 5.330 | 5.370 | 5.370 | 207,407 |
| 2026-08-18 | 5.420 | 5.540 | 5.360 | 5.390 | 5.390 | 198,378 |
| 2026-08-17 | 5.420 | 5.580 | 5.410 | 5.470 | 5.470 | 278,091 |
| 2026-08-14 | 5.420 | 5.530 | 5.400 | 5.530 | 5.530 | 291,561 |
| 2026-08-13 | 5.500 | 5.540 | 5.410 | 5.410 | 5.410 | 397,164 |
| 2026-08-12 | 5.460 | 5.550 | 5.410 | 5.520 | 5.520 | 313,401 |
| 2026-08-11 | 5.560 | 5.640 | 5.490 | 5.490 | 5.490 | 238,303 |
| 2026-08-10 | 5.590 | 5.650 | 5.540 | 5.560 | 5.560 | 174,631 |
| 2026-08-07 | 5.670 | 5.680 | 5.590 | 5.590 | 5.590 | 168,610 |
| 2026-08-06 | 5.620 | 5.870 | 5.620 | 5.670 | 5.670 | 455,255 |
| 2026-08-05 | 5.520 | 5.680 | 5.500 | 5.650 | 5.650 | 240,673 |
| 2026-08-04 | 5.520 | 5.610 | 5.460 | 5.560 | 5.560 | 895,280 |
| 2026-08-03 | 5.680 | 5.740 | 5.510 | 5.550 | 5.550 | 304,371 |
| 2026-07-31 | 5.860 | 5.880 | 5.680 | 5.680 | 5.680 | 352,858 |
| 2026-07-30 | 5.740 | 5.900 | 5.740 | 5.760 | 5.760 | 141,220 |
| 2026-07-29 | 5.800 | 5.900 | 5.710 | 5.710 | 5.710 | 244,333 |
Page 1 of 3 · 129 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.