Humble Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	15.560	16.240	15.330	15.860	15.860	412,201
2022-07-06	15.060	15.750	15.060	15.560	15.560	214,417
2022-07-05	14.640	15.490	14.510	15.060	15.060	478,966
2022-07-04	14.480	14.810	14.250	14.640	14.640	168,297
2022-07-01	14.480	14.850	14.220	14.480	14.480	217,164
2022-06-30	14.600	14.600	14.200	14.480	14.480	306,284
2022-06-29	14.450	14.840	14.150	14.610	14.610	350,163
2022-06-28	14.980	15.100	14.610	14.780	14.780	246,905
2022-06-27	14.950	15.570	14.650	14.840	14.840	897,338
2022-06-23	15.190	15.190	14.330	14.560	14.560	263,158
2022-06-22	14.460	14.800	13.890	14.690	14.690	606,765
2022-06-21	15.100	15.160	14.390	14.610	14.610	567,784
2022-06-20	15.300	15.590	14.980	15.040	15.040	246,784
2022-06-17	15.170	15.710	15.060	15.250	15.250	1,017,654
2022-06-16	15.600	15.970	14.830	15.170	15.170	1,034,054
2022-06-15	16.250	16.690	15.540	15.540	15.540	715,975
2022-06-14	17.000	17.230	15.870	16.250	16.250	1,241,346
2022-06-13	17.500	17.770	16.960	17.000	17.000	615,364
2022-06-10	19.400	19.400	17.870	18.120	18.120	588,173
2022-06-09	19.000	19.390	18.310	18.370	18.370	618,058
2022-06-08	18.950	19.220	18.570	19.020	19.020	558,563
2022-06-07	18.780	18.970	18.320	18.740	18.740	695,996
2022-06-03	19.000	19.230	18.700	18.780	18.780	514,056
2022-06-02	18.710	19.200	18.710	18.900	18.900	510,129
2022-06-01	19.000	19.370	18.400	18.710	18.710	717,603
2022-05-31	19.410	19.570	18.910	18.960	18.960	1,171,887
2022-05-30	18.600	19.500	18.600	19.380	19.380	1,281,011
2022-05-27	17.500	18.970	17.270	18.400	18.400	2,136,253
2022-05-25	17.270	18.210	17.100	17.170	17.170	843,985
2022-05-24	17.350	17.830	17.170	17.230	17.230	668,675
2022-05-23	17.230	18.290	16.870	17.450	17.450	1,247,673
2022-05-20	16.690	17.500	16.360	17.060	17.060	1,297,731
2022-05-19	16.200	16.500	15.670	16.470	16.470	958,173
2022-05-18	16.660	17.060	16.260	16.370	16.370	905,132
2022-05-17	16.350	17.070	16.050	16.660	16.660	1,251,784
2022-05-16	15.410	16.450	15.350	16.350	16.350	1,129,936
2022-05-13	15.520	15.890	15.010	15.410	15.410	923,230
2022-05-12	14.210	15.480	14.210	15.430	15.430	924,185
2022-05-11	14.900	14.900	14.230	14.800	14.800	928,915
2022-05-10	13.750	15.150	13.680	14.420	14.420	1,091,320
2022-05-09	14.730	15.030	13.560	13.750	13.750	1,357,405
2022-05-06	14.000	15.000	13.520	14.730	14.730	1,515,250
2022-05-05	14.300	15.000	13.980	14.030	14.030	1,073,331
2022-05-04	14.680	14.850	14.250	14.320	14.320	929,639
2022-05-03	15.050	15.350	14.670	14.670	14.670	1,029,945
2022-05-02	14.970	15.500	14.440	15.050	15.050	1,484,198
2022-04-29	16.300	16.790	14.900	15.110	15.110	5,996,105
2022-04-28	16.170	17.300	15.480	16.940	16.940	1,379,361
2022-04-27	16.250	16.760	16.040	16.170	16.170	470,416
2022-04-26	17.120	17.460	16.170	16.250	16.250	621,958
2022-04-25	17.710	17.710	16.970	17.080	17.080	490,942
2022-04-22	17.700	17.830	17.320	17.710	17.710	289,855
2022-04-21	18.220	18.490	17.660	17.830	17.830	297,753
2022-04-20	18.590	18.860	18.120	18.220	18.220	502,411
2022-04-19	18.630	18.630	17.900	18.590	18.590	419,327
2022-04-14	18.690	18.870	18.350	18.630	18.630	270,930
2022-04-13	19.100	19.390	18.300	18.690	18.690	685,316
2022-04-12	18.840	19.700	18.660	19.100	19.100	613,198
2022-04-11	19.120	19.360	18.610	18.840	18.840	582,007
2022-04-08	19.200	19.790	18.860	19.150	19.150	543,532

← NewerPage 19 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.