Humble Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	25.750	25.800	25.050	25.300	25.300	1,045,636
2022-01-13	25.750	26.100	25.550	25.950	25.950	1,245,786
2022-01-12	27.000	27.500	25.750	25.750	25.750	2,387,406
2022-01-11	25.700	26.300	25.700	26.100	26.100	1,289,875
2022-01-10	27.100	27.350	25.700	25.700	25.700	1,859,051
2022-01-07	27.800	27.800	26.900	27.350	27.350	1,059,995
2022-01-05	27.700	27.900	27.350	27.850	27.850	271,522
2022-01-04	27.100	27.850	26.500	27.700	27.700	1,199,727
2022-01-03	28.000	28.850	26.850	27.100	27.100	1,487,690
2021-12-30	27.750	28.150	27.500	28.000	28.000	509,101
2021-12-29	27.700	28.500	27.250	27.750	27.750	847,134
2021-12-28	26.900	28.150	26.750	27.700	27.700	1,419,453
2021-12-27	25.750	27.150	25.650	26.700	26.700	1,172,982
2021-12-23	25.850	26.050	25.050	25.650	25.650	1,247,278
2021-12-22	25.000	25.800	25.000	25.600	25.600	1,473,409
2021-12-21	25.300	26.100	24.900	25.000	25.000	1,603,879
2021-12-20	24.400	25.200	23.650	25.000	25.000	1,213,985
2021-12-17	24.900	25.300	24.350	25.050	25.050	1,182,951
2021-12-16	25.700	25.800	24.500	25.000	25.000	1,448,150
2021-12-15	24.600	25.400	24.150	25.300	25.300	1,690,187
2021-12-14	25.800	25.950	24.450	24.600	24.600	1,423,316
2021-12-13	25.600	26.750	25.600	25.850	25.850	1,059,161
2021-12-10	25.500	25.600	24.950	25.600	25.600	1,167,816
2021-12-09	26.450	26.450	25.150	25.500	25.500	1,155,116
2021-12-08	26.800	27.450	25.550	26.150	26.150	1,433,179
2021-12-07	26.850	27.350	26.200	26.800	26.800	1,689,727
2021-12-06	26.500	27.000	24.800	26.500	26.500	2,397,106
2021-12-03	27.000	27.350	25.450	25.700	25.700	1,439,006
2021-12-02	27.100	27.700	26.200	26.950	26.950	1,781,810
2021-12-01	29.450	29.550	26.900	27.600	27.600	2,311,929
2021-11-30	28.000	28.700	26.850	27.350	27.350	5,793,164
2021-11-29	29.000	29.500	27.650	28.550	28.550	1,959,381
2021-11-26	29.050	31.950	28.200	28.300	28.300	3,225,878
2021-11-25	31.000	32.500	30.150	30.150	30.150	1,469,594
2021-11-24	30.450	31.300	29.800	30.350	30.350	974,312
2021-11-23	30.300	31.850	29.350	30.300	30.300	1,439,878
2021-11-22	33.400	33.750	30.550	30.700	30.700	2,044,520
2021-11-19	32.550	33.850	32.100	33.350	33.350	1,442,405
2021-11-18	32.150	33.200	31.750	32.550	32.550	1,429,463
2021-11-17	31.400	33.200	30.850	32.150	32.150	2,495,710
2021-11-16	31.100	32.000	29.900	31.400	31.400	1,711,147
2021-11-15	29.600	31.850	29.500	31.250	31.250	2,879,348
2021-11-12	27.650	29.700	27.550	29.550	29.550	4,587,118
2021-11-11	26.250	27.150	26.000	27.150	27.150	519,299
2021-11-10	26.700	26.750	25.750	26.400	26.400	656,504
2021-11-09	27.150	28.450	26.550	26.600	26.600	2,042,093
2021-11-08	25.300	27.300	24.700	27.150	27.150	1,901,511
2021-11-05	25.600	25.600	24.900	25.100	25.100	415,199
2021-11-04	26.000	26.050	25.100	25.600	25.600	800,804
2021-11-03	25.900	26.700	25.250	26.000	26.000	944,732
2021-11-02	25.950	26.300	25.650	25.900	25.900	389,059
2021-11-01	24.650	26.150	24.550	25.950	25.950	795,835
2021-10-29	25.000	25.000	24.550	24.650	24.650	430,682
2021-10-28	24.900	25.200	24.400	25.000	25.000	652,192
2021-10-27	25.000	25.400	24.600	24.900	24.900	489,866
2021-10-26	25.500	25.500	24.700	25.050	25.050	493,228
2021-10-25	25.250	25.600	24.450	25.500	25.500	711,202
2021-10-22	24.600	25.600	24.200	25.250	25.250	1,054,113
2021-10-21	24.900	24.900	24.200	24.600	24.600	995,034
2021-10-20	25.750	25.750	24.900	24.900	24.900	1,711,213

← NewerPage 21 of 22 · 1,264 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.