Humble Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	6.780	6.825	6.450	6.555	6.555	463,266
2023-06-16	6.715	6.895	6.650	6.810	6.810	154,527
2023-06-15	6.750	6.845	6.615	6.725	6.725	332,517
2023-06-14	6.800	6.895	6.650	6.750	6.750	133,599
2023-06-13	6.775	6.880	6.650	6.800	6.800	214,307
2023-06-12	6.940	6.950	6.740	6.790	6.790	244,824
2023-06-09	6.795	7.020	6.510	6.940	6.940	351,024
2023-06-08	6.675	6.985	6.560	6.795	6.795	271,035
2023-06-07	6.785	6.965	6.640	6.675	6.675	174,876
2023-06-05	6.975	7.120	6.750	6.755	6.755	266,685
2023-06-02	6.715	6.970	6.690	6.965	6.965	498,598
2023-06-01	7.050	7.050	6.605	6.690	6.690	320,145
2023-05-31	7.100	7.195	6.850	6.850	6.850	263,841
2023-05-30	6.890	7.225	6.830	7.100	7.100	404,594
2023-05-29	7.000	7.100	6.890	6.890	6.890	363,887
2023-05-26	7.300	7.300	7.020	7.050	7.050	350,655
2023-05-25	7.255	7.400	7.210	7.300	7.300	258,694
2023-05-24	7.330	7.385	7.050	7.255	7.255	395,243
2023-05-23	7.305	7.410	7.165	7.345	7.345	244,111
2023-05-22	7.200	7.470	7.110	7.305	7.305	293,717
2023-05-19	7.580	7.890	7.200	7.295	7.295	670,707
2023-05-17	7.915	7.915	7.480	7.495	7.495	243,485
2023-05-16	7.885	7.990	7.580	7.880	7.880	580,043
2023-05-15	7.690	8.040	7.435	7.885	7.885	684,386
2023-05-12	8.170	8.230	7.525	7.625	7.625	1,005,588
2023-05-11	8.315	8.525	8.165	8.170	8.170	477,726
2023-05-10	8.300	8.750	8.230	8.315	8.315	761,891
2023-05-09	7.855	8.340	7.725	8.290	8.290	891,964
2023-05-08	7.665	8.145	7.415	7.855	7.855	1,775,124
2023-05-05	7.795	8.100	7.400	7.665	7.665	1,909,722
2023-05-04	7.775	7.970	7.260	7.795	7.795	3,848,197
2023-05-03	8.100	8.155	7.270	7.455	7.455	1,544,194
2023-05-02	7.700	8.090	7.390	8.055	8.055	1,171,419
2023-04-28	7.580	8.050	7.460	7.700	7.700	1,293,226
2023-04-27	7.550	7.960	7.410	7.580	7.580	875,607
2023-04-26	6.785	7.640	6.620	7.550	7.550	1,668,393
2023-04-25	6.440	6.890	6.315	6.785	6.785	819,378
2023-04-24	6.360	6.585	6.305	6.440	6.440	475,204
2023-04-21	6.300	6.570	6.255	6.445	6.445	431,798
2023-04-20	6.290	6.570	6.250	6.435	6.435	588,543
2023-04-19	6.525	6.695	6.300	6.310	6.310	746,951
2023-04-18	6.560	6.690	6.455	6.525	6.525	577,345
2023-04-17	6.615	6.785	6.405	6.700	6.700	570,478
2023-04-14	6.290	6.660	6.290	6.615	6.615	697,157
2023-04-13	6.415	6.535	6.240	6.290	6.290	548,786
2023-04-12	6.580	6.800	6.400	6.410	6.410	636,302
2023-04-11	6.730	6.900	6.450	6.750	6.750	869,048
2023-04-06	6.650	6.780	6.600	6.720	6.720	210,548
2023-04-05	6.720	6.840	6.530	6.530	6.530	493,537
2023-04-04	6.735	6.950	6.705	6.760	6.760	1,258,314
2023-04-03	6.710	6.960	6.605	6.735	6.735	664,810
2023-03-31	6.750	6.965	6.525	6.710	6.710	1,151,462
2023-03-30	6.160	6.790	6.160	6.750	6.750	1,881,397
2023-03-29	6.180	6.240	6.105	6.150	6.150	1,840,038
2023-03-28	6.450	6.660	6.160	6.165	6.165	914,711
2023-03-27	6.690	6.995	6.440	6.450	6.450	1,192,792
2023-03-24	6.895	6.915	6.610	6.625	6.625	2,296,536
2023-03-23	7.100	7.235	6.890	6.895	6.895	647,903
2023-03-22	7.100	7.455	7.040	7.070	7.070	737,233
2023-03-21	7.070	7.630	7.070	7.100	7.100	1,097,366

← NewerPage 15 of 22 · 1,263 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.