Humana AB HUM
OMXSTO · Sweden · Consumer Services
SEK 71.50-1.50 (-2.05%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 71.50 | -2.05% | SEK 73.00 | SEK 73.70 | SEK 71.30 | 111.18K |
| 2026-10-01 | SEK 73.00 | +2.24% | SEK 70.80 | SEK 73.50 | SEK 70.20 | 21.77K |
| 2026-09-30 | SEK 71.40 | -1.79% | SEK 71.40 | SEK 73.40 | SEK 71.40 | 426.40K |
| 2026-09-29 | SEK 72.70 | +1.54% | SEK 71.50 | SEK 73.50 | SEK 71.50 | 72.64K |
| 2026-09-28 | SEK 71.60 | +5.60% | SEK 69.20 | SEK 72.50 | SEK 69.20 | 505.67K |
| 2026-09-25 | SEK 67.80 | -0.88% | SEK 67.80 | SEK 69.50 | SEK 67.00 | 150.52K |
| 2026-09-24 | SEK 68.40 | +0.15% | SEK 68.40 | SEK 68.80 | SEK 67.60 | 219.42K |
| 2026-09-23 | SEK 68.30 | -0.73% | SEK 67.20 | SEK 68.80 | SEK 67.20 | 223.50K |
| 2026-09-22 | SEK 68.80 | 0.00% | SEK 68.70 | SEK 69.40 | SEK 68.00 | 439.26K |
| 2026-09-21 | SEK 68.80 | +3.15% | SEK 67.30 | SEK 69.50 | SEK 66.80 | 103.58K |
| 2026-09-18 | SEK 66.70 | -4.17% | SEK 69.50 | SEK 71.00 | SEK 66.70 | 186.09K |
| 2026-09-17 | SEK 69.60 | -1.00% | SEK 70.40 | SEK 70.50 | SEK 69.60 | 118.64K |
| 2026-09-16 | SEK 70.30 | +3.69% | SEK 67.90 | SEK 70.50 | SEK 67.90 | 57.98K |
| 2026-09-15 | SEK 67.80 | 0.00% | SEK 67.40 | SEK 68.50 | SEK 67.10 | 80.12K |
| 2026-09-14 | SEK 67.80 | -0.59% | SEK 68.30 | SEK 69.10 | SEK 67.40 | 47.98K |
| 2026-09-11 | SEK 68.20 | +0.29% | SEK 68.10 | SEK 68.30 | SEK 67.30 | 93.14K |
| 2026-09-10 | SEK 68.00 | +0.74% | SEK 67.90 | SEK 68.40 | SEK 67.00 | 133.22K |
| 2026-09-09 | SEK 67.50 | -0.59% | SEK 67.80 | SEK 68.00 | SEK 67.00 | 40.57K |
| 2026-09-08 | SEK 67.90 | -2.86% | SEK 69.00 | SEK 69.90 | SEK 67.60 | 61.40K |
| 2026-09-07 | SEK 69.90 | +0.14% | SEK 68.10 | SEK 70.30 | SEK 68.10 | 92.71K |
| 2026-09-04 | SEK 69.80 | -0.57% | SEK 70.20 | SEK 70.60 | SEK 69.40 | 73.72K |
| 2026-09-03 | SEK 70.20 | +0.72% | SEK 66.50 | SEK 71.20 | SEK 66.50 | 93.14K |
| 2026-09-02 | SEK 69.70 | -1.83% | SEK 71.00 | SEK 71.20 | SEK 69.40 | 135.35K |
| 2026-09-01 | SEK 71.00 | +0.57% | SEK 70.20 | SEK 71.40 | SEK 69.60 | 182.86K |
| 2026-08-31 | SEK 70.60 | -0.42% | SEK 70.60 | SEK 71.10 | SEK 69.40 | 154.30K |
| 2026-08-28 | SEK 70.90 | -0.84% | SEK 70.00 | SEK 71.60 | SEK 69.90 | 271.26K |
| 2026-08-27 | SEK 71.50 | +1.85% | SEK 70.00 | SEK 71.80 | SEK 70.00 | 138.30K |
| 2026-08-26 | SEK 70.20 | -2.09% | SEK 71.30 | SEK 72.50 | SEK 70.20 | 195.82K |
| 2026-08-25 | SEK 71.70 | +1.27% | SEK 71.00 | SEK 72.20 | SEK 70.50 | 117.64K |
| 2026-08-24 | SEK 70.80 | -2.48% | SEK 72.50 | SEK 72.90 | SEK 70.80 | 54.02K |
| 2026-08-21 | SEK 72.60 | +1.68% | SEK 71.30 | SEK 72.70 | SEK 71.10 | 234.58K |
| 2026-08-20 | SEK 71.40 | +3.18% | SEK 69.20 | SEK 71.50 | SEK 68.70 | 449.35K |
| 2026-08-19 | SEK 69.20 | +9.15% | SEK 63.90 | SEK 70.30 | SEK 63.80 | 350.32K |
| 2026-08-18 | SEK 63.40 | +0.63% | SEK 62.70 | SEK 63.80 | SEK 62.70 | 170.50K |
| 2026-08-17 | SEK 63.00 | +0.48% | SEK 62.50 | SEK 63.50 | SEK 62.10 | 87.71K |
| 2026-08-14 | SEK 62.70 | +0.48% | SEK 62.40 | SEK 63.00 | SEK 62.10 | 108.08K |
| 2026-08-13 | SEK 62.40 | +0.97% | SEK 61.90 | SEK 62.60 | SEK 61.90 | 57.14K |
| 2026-08-12 | SEK 61.80 | 0.00% | SEK 61.90 | SEK 62.30 | SEK 61.50 | 26.54K |
| 2026-08-11 | SEK 61.80 | -0.48% | SEK 62.20 | SEK 62.50 | SEK 61.80 | 60.85K |
| 2026-08-10 | SEK 62.10 | -0.48% | SEK 62.30 | SEK 62.80 | SEK 61.40 | 38.98K |
| 2026-08-07 | SEK 62.40 | -0.79% | SEK 62.80 | SEK 63.50 | SEK 62.10 | 49.50K |
| 2026-08-06 | SEK 62.90 | 0.00% | SEK 63.70 | SEK 63.70 | SEK 62.40 | 41.48K |
| 2026-08-05 | SEK 62.90 | +0.80% | SEK 62.20 | SEK 63.30 | SEK 62.20 | 26.24K |
| 2026-08-04 | SEK 62.40 | -0.16% | SEK 62.60 | SEK 62.90 | SEK 62.40 | 42.02K |
| 2026-08-03 | SEK 62.50 | -0.79% | SEK 63.10 | SEK 63.30 | SEK 62.30 | 94.83K |
| 2026-07-31 | SEK 63.00 | -0.63% | SEK 63.40 | SEK 63.80 | SEK 62.90 | 30.23K |
| 2026-07-30 | SEK 63.40 | +1.44% | SEK 62.60 | SEK 63.70 | SEK 62.60 | 36.56K |
| 2026-07-29 | SEK 62.50 | +0.32% | SEK 61.20 | SEK 62.90 | SEK 61.20 | 37.00K |
| 2026-07-28 | SEK 62.30 | -0.48% | SEK 62.60 | SEK 63.20 | SEK 61.80 | 96.69K |
| 2026-07-27 | SEK 62.60 | +1.13% | SEK 61.90 | SEK 63.20 | SEK 61.80 | 70.87K |
| 2026-07-24 | SEK 61.90 | +1.14% | SEK 62.90 | SEK 62.90 | SEK 60.80 | 53.18K |
| 2026-07-23 | SEK 61.20 | -1.61% | SEK 61.40 | SEK 62.10 | SEK 61.10 | 142.22K |
| 2026-07-22 | SEK 62.20 | +0.81% | SEK 61.90 | SEK 62.90 | SEK 61.50 | 88.69K |
| 2026-07-21 | SEK 61.70 | -1.28% | SEK 62.80 | SEK 63.10 | SEK 61.40 | 85.09K |
| 2026-07-20 | SEK 62.50 | -0.32% | SEK 63.00 | SEK 63.70 | SEK 62.50 | 159.77K |
| 2026-07-17 | SEK 62.70 | -0.95% | SEK 61.50 | SEK 63.80 | SEK 61.50 | 49.26K |
| 2026-07-16 | SEK 63.30 | +0.48% | SEK 63.00 | SEK 63.50 | SEK 62.80 | 139.65K |
| 2026-07-15 | SEK 63.00 | +1.94% | SEK 61.70 | SEK 63.10 | SEK 61.60 | 75.04K |
| 2026-07-14 | SEK 61.80 | -0.96% | SEK 62.20 | SEK 62.60 | SEK 61.60 | 139.61K |
| 2026-07-13 | SEK 62.40 | +0.16% | SEK 62.20 | SEK 62.60 | SEK 61.70 | 227.86K |
| 2026-07-10 | SEK 62.30 | -0.80% | SEK 62.70 | SEK 63.10 | SEK 62.20 | 139.54K |
| 2026-07-09 | SEK 62.80 | 0.00% | SEK 62.70 | SEK 63.60 | SEK 62.50 | 158.92K |
| 2026-07-08 | SEK 62.80 | -4.85% | SEK 66.10 | SEK 66.50 | SEK 62.70 | 129.37K |
| 2026-07-07 | SEK 66.00 | +1.54% | SEK 65.70 | SEK 66.70 | SEK 65.70 | 252.78K |
| 2026-07-06 | SEK 65.00 | -1.81% | SEK 65.40 | SEK 67.10 | SEK 65.00 | 120.15K |
| 2026-07-03 | SEK 66.20 | -0.75% | SEK 66.20 | SEK 67.60 | SEK 66.00 | 368.99K |
| 2026-07-02 | SEK 66.70 | +2.77% | SEK 64.70 | SEK 67.60 | SEK 64.30 | 733.02K |
| 2026-07-01 | SEK 64.90 | +0.62% | SEK 64.40 | SEK 65.40 | SEK 63.30 | 444.71K |
| 2026-06-30 | SEK 64.50 | +1.57% | SEK 63.10 | SEK 65.60 | SEK 62.60 | 652.92K |
| 2026-06-29 | SEK 63.50 | +29.20% | SEK 59.50 | SEK 64.40 | SEK 59.40 | 2.93M |
| 2026-06-26 | SEK 49.15 | +1.24% | SEK 48.45 | SEK 50.20 | SEK 48.45 | 62.96K |
| 2026-06-25 | SEK 48.55 | +0.94% | SEK 48.10 | SEK 48.80 | SEK 48.10 | 33.70K |
| 2026-06-24 | SEK 48.10 | +2.78% | SEK 46.35 | SEK 48.20 | SEK 46.30 | 65.58K |
| 2026-06-23 | SEK 46.80 | +1.74% | SEK 45.65 | SEK 46.80 | SEK 45.15 | 45.42K |
| 2026-06-22 | SEK 46.00 | +2.91% | SEK 44.30 | SEK 46.25 | SEK 44.00 | 124.33K |
| 2026-06-18 | SEK 44.70 | -1.22% | SEK 44.80 | SEK 45.25 | SEK 44.00 | 94.50K |
| 2026-06-17 | SEK 45.25 | -3.00% | SEK 45.95 | SEK 46.60 | SEK 43.20 | 161.97K |
| 2026-06-16 | SEK 46.65 | -3.42% | SEK 48.75 | SEK 48.75 | SEK 46.20 | 79.99K |
| 2026-06-15 | SEK 48.30 | -2.91% | SEK 49.70 | SEK 50.10 | SEK 47.90 | 71.82K |
| 2026-06-12 | SEK 49.75 | +0.51% | SEK 50.20 | SEK 50.50 | SEK 49.70 | 37.80K |
| 2026-06-11 | SEK 49.50 | +0.51% | SEK 49.80 | SEK 49.80 | SEK 48.80 | 26.09K |
| 2026-06-10 | SEK 49.25 | +2.28% | SEK 48.05 | SEK 50.10 | SEK 48.05 | 59.27K |
| 2026-06-09 | SEK 48.15 | -0.31% | SEK 48.35 | SEK 48.90 | SEK 47.55 | 33.29K |
| 2026-06-08 | SEK 48.30 | -0.72% | SEK 48.65 | SEK 49.65 | SEK 48.00 | 95.10K |
| 2026-06-05 | SEK 48.65 | +0.41% | SEK 48.65 | SEK 49.25 | SEK 48.00 | 46.09K |
| 2026-06-04 | SEK 48.45 | +0.73% | SEK 48.60 | SEK 49.15 | SEK 47.95 | 57.78K |
| 2026-06-03 | SEK 48.10 | 0.00% | SEK 47.95 | SEK 48.40 | SEK 46.75 | 118.63K |
| 2026-06-02 | SEK 48.10 | -5.87% | SEK 50.00 | SEK 50.30 | SEK 46.80 | 280.74K |
| 2026-06-01 | SEK 51.10 | -6.24% | SEK 54.30 | SEK 55.00 | SEK 50.80 | 252.90K |
| 2026-05-29 | SEK 54.50 | -0.55% | SEK 55.80 | SEK 56.60 | SEK 54.50 | 352.92K |