Humble Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	7.320	7.400	7.010	7.010	7.010	1,136,951
2023-03-17	7.795	7.925	7.500	7.500	7.500	1,182,262
2023-03-16	7.640	7.850	7.510	7.800	7.800	881,489
2023-03-15	7.880	7.955	7.525	7.530	7.530	1,244,355
2023-03-14	7.730	8.255	7.610	7.890	7.890	662,744
2023-03-13	8.070	8.280	7.670	7.745	7.745	1,314,449
2023-03-10	8.330	8.330	8.055	8.055	8.055	1,064,172
2023-03-09	8.585	8.590	8.300	8.410	8.410	822,414
2023-03-08	8.600	8.680	8.450	8.585	8.585	526,016
2023-03-07	8.805	8.945	8.630	8.630	8.630	536,638
2023-03-06	8.995	9.075	8.800	8.800	8.800	575,174
2023-03-03	9.070	9.210	8.955	8.995	8.995	1,087,358
2023-03-02	8.900	9.200	8.665	9.150	9.150	1,314,346
2023-03-01	9.200	9.300	8.960	8.960	8.960	902,290
2023-02-28	9.390	9.395	9.200	9.200	9.200	579,378
2023-02-27	9.250	9.565	9.220	9.390	9.390	595,065
2023-02-24	9.485	9.575	9.150	9.200	9.200	1,272,249
2023-02-23	9.690	9.860	9.215	9.505	9.505	1,478,915
2023-02-22	10.120	11.080	9.500	9.550	9.550	4,295,262
2023-02-21	10.990	11.090	10.330	10.440	10.440	1,146,118
2023-02-20	10.220	11.000	10.220	11.000	11.000	1,016,696
2023-02-17	9.985	10.180	9.835	10.180	10.180	317,480
2023-02-16	10.200	10.200	9.945	10.100	10.100	366,980
2023-02-15	9.925	10.270	9.885	10.260	10.260	283,557
2023-02-14	9.865	10.290	9.515	9.925	9.925	430,106
2023-02-13	9.415	9.895	9.260	9.865	9.865	445,725
2023-02-10	9.455	9.585	9.180	9.395	9.395	838,872
2023-02-09	9.900	9.910	9.435	9.455	9.455	467,241
2023-02-08	9.770	10.100	9.750	9.760	9.760	343,352
2023-02-07	9.820	9.975	9.680	9.765	9.765	416,654
2023-02-06	9.975	9.975	9.680	9.820	9.820	664,462
2023-02-03	10.050	10.250	9.760	10.020	10.020	480,603
2023-02-02	9.910	10.260	9.910	10.140	10.140	1,186,860
2023-02-01	9.790	10.170	9.755	9.935	9.935	457,540
2023-01-31	9.905	10.000	9.730	9.790	9.790	472,592
2023-01-30	10.100	10.110	9.660	9.925	9.925	719,424
2023-01-27	10.250	10.310	10.000	10.150	10.150	730,562
2023-01-26	10.350	10.740	10.010	10.200	10.200	870,923
2023-01-25	10.450	10.650	10.170	10.250	10.250	614,435
2023-01-24	11.130	11.130	10.620	10.670	10.670	446,452
2023-01-23	11.240	11.390	10.940	11.130	11.130	551,508
2023-01-20	11.220	11.300	10.940	11.220	11.220	1,053,145
2023-01-19	11.200	11.450	10.990	11.170	11.170	1,494,100
2023-01-18	10.510	11.280	10.510	11.200	11.200	1,974,129
2023-01-17	10.500	10.700	10.070	10.520	10.520	776,216
2023-01-16	10.340	10.980	10.150	10.500	10.500	2,548,929
2023-01-13	9.810	10.380	9.585	10.220	10.220	1,778,227
2023-01-12	9.500	9.810	9.250	9.810	9.810	1,925,724
2023-01-11	9.490	9.615	9.210	9.500	9.500	903,804
2023-01-10	9.735	9.740	9.410	9.485	9.485	518,026
2023-01-09	9.970	10.110	9.735	9.735	9.735	743,619
2023-01-05	9.750	10.010	9.610	9.870	9.870	449,158
2023-01-04	9.825	9.895	9.570	9.750	9.750	626,613
2023-01-03	9.875	10.090	9.530	9.800	9.800	704,047
2023-01-02	9.765	10.180	9.765	9.920	9.920	636,205
2022-12-30	9.580	9.990	9.410	9.765	9.765	742,801
2022-12-29	9.130	9.505	8.915	9.500	9.500	1,090,794
2022-12-28	9.300	9.340	8.925	9.145	9.145	812,310
2022-12-27	8.865	9.700	8.750	9.345	9.345	1,737,045
2022-12-23	9.820	9.820	8.770	8.865	8.865	3,155,293

← NewerPage 16 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.