Humble Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	18.900	19.360	18.710	18.980	18.980	281,860
2022-04-06	19.600	19.900	18.800	18.900	18.900	523,313
2022-04-05	19.390	20.600	19.300	19.550	19.550	597,697
2022-04-04	19.000	19.620	18.680	19.380	19.380	724,094
2022-04-01	18.800	19.140	18.710	18.880	18.880	238,707
2022-03-31	19.420	19.700	18.760	18.800	18.800	359,311
2022-03-30	19.900	20.100	19.380	19.420	19.420	574,420
2022-03-29	18.800	20.050	18.420	19.900	19.900	2,283,477
2022-03-28	18.400	18.940	18.240	18.420	18.420	476,962
2022-03-25	18.200	19.000	18.060	18.400	18.400	645,138
2022-03-24	18.700	19.120	18.000	18.020	18.020	796,252
2022-03-23	19.100	19.300	18.280	18.800	18.800	718,088
2022-03-22	19.260	19.460	18.640	18.980	18.980	561,975
2022-03-21	19.500	19.880	18.920	19.260	19.260	550,746
2022-03-18	19.020	19.900	18.840	19.500	19.500	1,005,627
2022-03-17	19.180	19.740	18.520	19.020	19.020	937,190
2022-03-16	18.240	19.240	18.240	18.980	18.980	1,162,420
2022-03-15	18.000	18.140	17.540	17.840	17.840	726,138
2022-03-14	18.640	18.860	18.080	18.300	18.300	885,933
2022-03-11	18.000	19.120	18.000	18.600	18.600	1,476,274
2022-03-10	18.400	18.800	17.820	18.000	18.000	1,124,379
2022-03-09	18.360	18.840	17.640	18.340	18.340	1,748,053
2022-03-08	17.300	18.600	17.100	17.400	17.400	1,290,579
2022-03-07	17.800	18.600	16.840	17.500	17.500	1,896,006
2022-03-04	18.380	18.880	17.940	18.420	18.420	1,811,178
2022-03-03	19.900	20.250	18.740	18.860	18.860	1,061,879
2022-03-02	19.480	20.300	18.700	20.050	20.050	1,994,092
2022-03-01	21.000	21.000	19.760	19.760	19.760	1,276,268
2022-02-28	19.580	21.050	18.920	21.000	21.000	2,028,951
2022-02-25	19.360	20.300	18.100	20.000	20.000	3,806,920
2022-02-24	16.500	17.780	16.000	17.100	17.100	3,183,740
2022-02-23	18.760	19.740	17.760	18.200	18.200	1,084,127
2022-02-22	17.900	19.880	17.300	18.760	18.760	1,633,858
2022-02-21	20.950	21.100	18.560	18.560	18.560	2,820,800
2022-02-18	22.900	23.150	21.100	21.250	21.250	1,159,700
2022-02-17	24.550	25.200	22.750	22.900	22.900	1,339,491
2022-02-16	24.800	25.250	24.200	24.700	24.700	406,498
2022-02-15	24.000	24.900	23.850	24.800	24.800	612,856
2022-02-14	24.000	24.350	23.400	24.050	24.050	1,525,010
2022-02-11	25.400	25.700	25.100	25.250	25.250	541,171
2022-02-10	25.200	26.000	25.200	25.500	25.500	612,257
2022-02-09	24.600	25.600	24.400	25.200	25.200	563,963
2022-02-08	25.150	25.450	24.550	24.800	24.800	703,044
2022-02-07	24.450	25.250	23.900	24.900	24.900	974,587
2022-02-04	23.800	24.400	23.150	24.200	24.200	1,090,531
2022-02-03	23.750	23.950	22.950	23.800	23.800	1,007,348
2022-02-02	24.750	25.200	23.700	23.750	23.750	952,245
2022-02-01	23.750	24.800	23.750	24.650	24.650	1,140,036
2022-01-31	22.700	23.900	22.700	23.550	23.550	980,878
2022-01-28	22.850	22.850	21.850	22.350	22.350	941,529
2022-01-27	20.850	23.000	20.550	22.850	22.850	2,169,659
2022-01-26	21.400	21.950	20.850	21.250	21.250	2,706,502
2022-01-25	22.550	23.000	20.750	21.200	21.200	3,087,808
2022-01-24	23.700	24.350	22.350	22.500	22.500	3,874,458
2022-01-21	24.350	24.450	23.850	24.300	24.300	1,235,191
2022-01-20	24.200	25.000	23.550	24.650	24.650	1,079,164
2022-01-19	24.550	24.800	24.100	24.200	24.200	1,367,916
2022-01-18	24.900	25.200	23.900	24.900	24.900	2,229,910
2022-01-17	25.300	25.500	24.650	24.900	24.900	1,046,036
2022-01-14	25.750	25.800	25.050	25.300	25.300	1,045,636

← NewerPage 20 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.