Humble Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	9.960	10.000	9.005	9.160	9.160	644,621
2022-09-28	9.580	9.950	9.160	9.900	9.900	824,488
2022-09-27	9.840	10.050	9.455	9.620	9.620	543,954
2022-09-26	9.960	10.360	9.805	9.840	9.840	491,097
2022-09-23	10.100	10.290	9.790	9.960	9.960	2,320,051
2022-09-22	10.300	10.610	10.040	10.100	10.100	618,145
2022-09-21	10.600	10.720	10.300	10.600	10.600	613,775
2022-09-20	11.040	11.570	10.700	10.730	10.730	624,900
2022-09-19	11.500	11.790	11.100	11.300	11.300	998,808
2022-09-16	12.000	12.070	11.560	11.800	11.800	2,104,770
2022-09-15	12.050	12.490	12.010	12.030	12.030	512,195
2022-09-14	12.350	12.350	12.010	12.170	12.170	385,216
2022-09-13	12.950	12.990	12.350	12.440	12.440	315,310
2022-09-12	12.880	13.140	12.670	12.920	12.920	385,959
2022-09-09	12.030	12.880	12.030	12.880	12.880	772,758
2022-09-08	11.920	12.200	11.590	12.030	12.030	489,786
2022-09-07	12.120	12.290	11.760	11.910	11.910	658,525
2022-09-06	11.380	12.500	11.090	12.120	12.120	834,390
2022-09-05	11.450	11.500	10.620	11.380	11.380	2,744,174
2022-09-02	12.300	12.670	11.630	11.780	11.780	1,630,215
2022-09-01	13.330	13.330	12.150	12.210	12.210	797,039
2022-08-31	12.860	13.500	12.850	13.330	13.330	1,125,748
2022-08-30	13.450	13.450	12.770	12.850	12.850	522,614
2022-08-29	13.400	13.400	12.870	13.120	13.120	845,119
2022-08-26	13.940	14.160	13.340	13.700	13.700	525,405
2022-08-25	14.500	14.590	13.570	13.790	13.790	621,012
2022-08-24	15.800	15.990	13.880	14.100	14.100	1,832,084
2022-08-23	14.930	15.470	14.450	15.340	15.340	581,109
2022-08-22	15.290	15.450	14.760	14.860	14.860	388,460
2022-08-19	15.530	15.530	15.020	15.150	15.150	270,553
2022-08-18	15.480	15.790	15.350	15.530	15.530	140,242
2022-08-17	16.310	16.310	15.280	15.480	15.480	330,814
2022-08-16	16.540	16.660	15.920	16.010	16.010	331,020
2022-08-15	16.100	16.750	15.640	16.370	16.370	656,351
2022-08-12	15.550	15.850	15.310	15.850	15.850	399,165
2022-08-11	15.690	15.940	15.290	15.670	15.670	515,192
2022-08-10	15.250	15.900	14.950	15.690	15.690	485,617
2022-08-09	16.160	16.160	15.200	15.250	15.250	438,158
2022-08-08	15.900	16.570	15.860	16.160	16.160	121,736
2022-08-05	16.310	16.670	15.830	15.900	15.900	408,268
2022-08-04	16.210	16.700	15.840	16.310	16.310	234,026
2022-08-03	15.600	16.360	15.410	16.190	16.190	266,234
2022-08-02	16.000	16.100	15.500	15.690	15.690	206,826
2022-08-01	16.290	16.290	15.740	16.220	16.220	175,192
2022-07-29	15.850	16.780	15.850	16.350	16.350	409,130
2022-07-28	16.000	16.220	15.550	15.850	15.850	198,436
2022-07-27	15.440	15.930	15.440	15.930	15.930	202,278
2022-07-26	15.910	16.240	15.400	15.440	15.440	315,596
2022-07-25	15.730	16.190	15.430	15.910	15.910	247,567
2022-07-22	15.400	16.000	15.110	15.730	15.730	357,641
2022-07-21	14.850	15.490	14.550	15.270	15.270	549,796
2022-07-20	14.880	15.000	14.670	14.850	14.850	344,569
2022-07-19	15.300	15.300	14.800	14.880	14.880	280,909
2022-07-18	15.500	15.500	14.740	15.300	15.300	506,224
2022-07-15	15.180	15.260	14.700	15.120	15.120	297,352
2022-07-14	15.460	15.990	14.700	15.180	15.180	470,502
2022-07-13	16.000	16.000	15.030	15.480	15.480	423,867
2022-07-12	16.100	16.270	15.620	16.010	16.010	290,683
2022-07-11	16.180	16.500	15.780	16.080	16.080	290,940
2022-07-08	15.860	16.350	15.660	16.180	16.180	281,777

← NewerPage 18 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.