Humble Group AB HUMBLE
OMXSTO · Sweden · Consumer Non-Durables
SEK 5.20-0.02 (-0.38%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 5.22 | -1.51% | SEK 5.31 | SEK 5.35 | SEK 5.22 | 135.08K |
| 2026-09-29 | SEK 5.30 | +0.57% | SEK 5.40 | SEK 5.40 | SEK 5.26 | 204.76K |
| 2026-09-28 | SEK 5.27 | -2.77% | SEK 5.42 | SEK 5.42 | SEK 5.24 | 305.39K |
| 2026-09-25 | SEK 5.42 | +3.83% | SEK 5.23 | SEK 5.43 | SEK 5.23 |
| 449.53K |
| 2026-09-24 | SEK 5.22 | +0.97% | SEK 5.15 | SEK 5.34 | SEK 5.11 | 568.69K |
| 2026-09-23 | SEK 5.17 | -1.34% | SEK 5.22 | SEK 5.25 | SEK 5.05 | 478.58K |
| 2026-09-22 | SEK 5.24 | -1.13% | SEK 5.31 | SEK 5.36 | SEK 5.23 | 221.06K |
| 2026-09-21 | SEK 5.30 | -2.75% | SEK 5.45 | SEK 5.50 | SEK 5.28 | 221.33K |
| 2026-09-18 | SEK 5.45 | -1.27% | SEK 5.40 | SEK 5.55 | SEK 5.40 | 304.26K |
| 2026-09-17 | SEK 5.52 | +1.47% | SEK 5.46 | SEK 5.55 | SEK 5.43 | 169.24K |
| 2026-09-16 | SEK 5.44 | -0.91% | SEK 5.41 | SEK 5.56 | SEK 5.37 | 268.32K |
| 2026-09-15 | SEK 5.49 | -0.18% | SEK 5.45 | SEK 5.49 | SEK 5.38 | 89.39K |
| 2026-09-14 | SEK 5.50 | -0.54% | SEK 5.52 | SEK 5.52 | SEK 5.42 | 190.61K |
| 2026-09-11 | SEK 5.53 | -2.47% | SEK 5.67 | SEK 5.67 | SEK 5.52 | 165.29K |
| 2026-09-10 | SEK 5.67 | -4.22% | SEK 5.90 | SEK 5.92 | SEK 5.60 | 313.52K |
| 2026-09-09 | SEK 5.92 | +5.71% | SEK 5.55 | SEK 5.95 | SEK 5.55 | 881.50K |
| 2026-09-08 | SEK 5.60 | -1.23% | SEK 5.67 | SEK 5.67 | SEK 5.54 | 171.90K |
| 2026-09-07 | SEK 5.67 | +1.07% | SEK 5.53 | SEK 5.73 | SEK 5.50 | 202.61K |
| 2026-09-04 | SEK 5.61 | +0.54% | SEK 5.58 | SEK 5.67 | SEK 5.54 | 398.04K |
| 2026-09-03 | SEK 5.58 | +0.18% | SEK 5.60 | SEK 5.65 | SEK 5.50 | 150.92K |
| 2026-09-02 | SEK 5.57 | +1.64% | SEK 5.40 | SEK 5.59 | SEK 5.40 | 132.06K |
| 2026-09-01 | SEK 5.48 | -2.32% | SEK 5.60 | SEK 5.65 | SEK 5.48 | 140.95K |
| 2026-08-31 | SEK 5.61 | -3.28% | SEK 5.80 | SEK 5.84 | SEK 5.60 | 342.51K |
| 2026-08-28 | SEK 5.80 | +1.40% | SEK 5.80 | SEK 5.86 | SEK 5.65 | 367.78K |
| 2026-08-27 | SEK 5.72 | +7.52% | SEK 5.26 | SEK 5.73 | SEK 5.26 | 847.13K |
| 2026-08-26 | SEK 5.32 | +2.11% | SEK 5.20 | SEK 5.40 | SEK 5.15 | 906.01K |
| 2026-08-25 | SEK 5.21 | -0.38% | SEK 5.19 | SEK 5.27 | SEK 5.18 | 319.90K |
| 2026-08-24 | SEK 5.23 | +0.58% | SEK 5.22 | SEK 5.26 | SEK 5.17 | 373.42K |
| 2026-08-21 | SEK 5.20 | -2.44% | SEK 5.33 | SEK 5.37 | SEK 5.18 | 680.87K |
| 2026-08-20 | SEK 5.33 | -0.74% | SEK 5.36 | SEK 5.49 | SEK 5.33 | 246.02K |
| 2026-08-19 | SEK 5.37 | -0.37% | SEK 5.42 | SEK 5.48 | SEK 5.33 | 207.41K |
| 2026-08-18 | SEK 5.39 | -1.46% | SEK 5.42 | SEK 5.54 | SEK 5.36 | 198.38K |
| 2026-08-17 | SEK 5.47 | -1.08% | SEK 5.42 | SEK 5.58 | SEK 5.41 | 278.09K |
| 2026-08-14 | SEK 5.53 | +2.22% | SEK 5.42 | SEK 5.53 | SEK 5.40 | 291.56K |
| 2026-08-13 | SEK 5.41 | -1.99% | SEK 5.50 | SEK 5.54 | SEK 5.41 | 397.16K |
| 2026-08-12 | SEK 5.52 | +0.55% | SEK 5.46 | SEK 5.55 | SEK 5.41 | 313.40K |
| 2026-08-11 | SEK 5.49 | -1.26% | SEK 5.56 | SEK 5.64 | SEK 5.49 | 238.30K |
| 2026-08-10 | SEK 5.56 | -0.54% | SEK 5.59 | SEK 5.65 | SEK 5.54 | 174.63K |
| 2026-08-07 | SEK 5.59 | -1.41% | SEK 5.67 | SEK 5.68 | SEK 5.59 | 168.61K |
| 2026-08-06 | SEK 5.67 | +0.35% | SEK 5.62 | SEK 5.87 | SEK 5.62 | 455.26K |
| 2026-08-05 | SEK 5.65 | +1.62% | SEK 5.52 | SEK 5.68 | SEK 5.50 | 240.67K |
| 2026-08-04 | SEK 5.56 | +0.18% | SEK 5.52 | SEK 5.61 | SEK 5.46 | 895.28K |
| 2026-08-03 | SEK 5.55 | -2.29% | SEK 5.68 | SEK 5.74 | SEK 5.51 | 304.37K |
| 2026-07-31 | SEK 5.68 | -1.39% | SEK 5.86 | SEK 5.88 | SEK 5.68 | 352.86K |
| 2026-07-30 | SEK 5.76 | +0.88% | SEK 5.74 | SEK 5.90 | SEK 5.74 | 141.22K |
| 2026-07-29 | SEK 5.71 | -1.55% | SEK 5.80 | SEK 5.90 | SEK 5.71 | 244.33K |
| 2026-07-28 | SEK 5.80 | -0.68% | SEK 5.84 | SEK 5.91 | SEK 5.73 | 378.72K |
| 2026-07-27 | SEK 5.84 | -0.85% | SEK 5.85 | SEK 5.96 | SEK 5.82 | 444.74K |
| 2026-07-24 | SEK 5.89 | +0.86% | SEK 5.84 | SEK 5.98 | SEK 5.84 | 193.26K |
| 2026-07-23 | SEK 5.84 | -3.47% | SEK 6.17 | SEK 6.17 | SEK 5.84 | 158.28K |
| 2026-07-22 | SEK 6.05 | +2.37% | SEK 5.97 | SEK 6.20 | SEK 5.91 | 230.76K |
| 2026-07-21 | SEK 5.91 | -2.96% | SEK 6.14 | SEK 6.14 | SEK 5.83 | 453.45K |
| 2026-07-20 | SEK 6.09 | -1.46% | SEK 6.22 | SEK 6.22 | SEK 5.91 | 510.08K |
| 2026-07-17 | SEK 6.18 | -4.19% | SEK 6.36 | SEK 6.36 | SEK 5.95 | 2.76M |
| 2026-07-16 | SEK 6.45 | +0.31% | SEK 6.43 | SEK 6.52 | SEK 6.40 | 94.45K |
| 2026-07-15 | SEK 6.43 | -1.23% | SEK 6.51 | SEK 6.62 | SEK 6.43 | 137.95K |
| 2026-07-14 | SEK 6.51 | 0.00% | SEK 6.57 | SEK 6.70 | SEK 6.24 | 500.44K |
| 2026-07-13 | SEK 6.51 | +0.15% | SEK 6.49 | SEK 6.57 | SEK 6.46 | 149.53K |
| 2026-07-10 | SEK 6.50 | -1.96% | SEK 6.75 | SEK 6.76 | SEK 6.50 | 557.36K |
| 2026-07-09 | SEK 6.63 | +4.25% | SEK 6.40 | SEK 6.70 | SEK 6.29 | 247.33K |
| 2026-07-08 | SEK 6.36 | -2.30% | SEK 6.59 | SEK 6.59 | SEK 6.20 | 474.69K |
| 2026-07-07 | SEK 6.51 | +2.04% | SEK 6.38 | SEK 6.63 | SEK 6.36 | 245.99K |
| 2026-07-06 | SEK 6.38 | -2.00% | SEK 6.42 | SEK 6.54 | SEK 6.38 | 347.98K |
| 2026-07-03 | SEK 6.51 | -1.81% | SEK 6.60 | SEK 6.69 | SEK 6.51 | 209.54K |
| 2026-07-02 | SEK 6.63 | +1.53% | SEK 6.50 | SEK 6.63 | SEK 6.42 | 334.44K |
| 2026-07-01 | SEK 6.53 | -1.06% | SEK 6.63 | SEK 6.65 | SEK 6.42 | 237.38K |
| 2026-06-30 | SEK 6.60 | -5.71% | SEK 6.95 | SEK 7.09 | SEK 6.49 | 777.33K |
| 2026-06-29 | SEK 7.00 | +0.29% | SEK 6.91 | SEK 7.12 | SEK 6.88 | 262.57K |
| 2026-06-26 | SEK 6.98 | -0.29% | SEK 6.92 | SEK 6.99 | SEK 6.85 | 181.99K |
| 2026-06-25 | SEK 7.00 | -1.13% | SEK 7.08 | SEK 7.13 | SEK 6.83 | 347.81K |
| 2026-06-24 | SEK 7.08 | +1.58% | SEK 6.98 | SEK 7.12 | SEK 6.97 | 226.10K |
| 2026-06-23 | SEK 6.97 | -5.81% | SEK 7.40 | SEK 7.40 | SEK 6.95 | 381.68K |
| 2026-06-22 | SEK 7.40 | -2.37% | SEK 7.56 | SEK 7.59 | SEK 7.34 | 251.87K |
| 2026-06-18 | SEK 7.58 | +0.40% | SEK 7.55 | SEK 7.60 | SEK 7.42 | 135.52K |
| 2026-06-17 | SEK 7.55 | +0.67% | SEK 7.45 | SEK 7.57 | SEK 7.45 | 1.30M |
| 2026-06-16 | SEK 7.50 | -0.27% | SEK 7.50 | SEK 7.63 | SEK 7.40 | 679.67K |
| 2026-06-15 | SEK 7.52 | +1.35% | SEK 7.48 | SEK 7.60 | SEK 7.42 | 146.85K |
| 2026-06-12 | SEK 7.42 | 0.00% | SEK 7.53 | SEK 7.58 | SEK 7.40 | 93.93K |
| 2026-06-11 | SEK 7.42 | +0.41% | SEK 7.25 | SEK 7.54 | SEK 7.25 | 115.81K |
| 2026-06-10 | SEK 7.39 | -0.94% | SEK 7.56 | SEK 7.59 | SEK 7.35 | 106.85K |
| 2026-06-09 | SEK 7.46 | -1.32% | SEK 7.51 | SEK 7.70 | SEK 7.46 | 332.86K |
| 2026-06-08 | SEK 7.56 | +0.80% | SEK 7.41 | SEK 7.56 | SEK 7.40 | 180.87K |
| 2026-06-05 | SEK 7.50 | +0.13% | SEK 7.49 | SEK 7.56 | SEK 7.44 | 239.52K |
| 2026-06-04 | SEK 7.49 | 0.00% | SEK 7.48 | SEK 7.51 | SEK 7.37 | 113.43K |
| 2026-06-03 | SEK 7.49 | -1.32% | SEK 7.58 | SEK 7.61 | SEK 7.39 | 208.83K |
| 2026-06-02 | SEK 7.59 | -0.26% | SEK 7.60 | SEK 7.70 | SEK 7.52 | 205.20K |
| 2026-06-01 | SEK 7.61 | +0.26% | SEK 7.56 | SEK 7.64 | SEK 7.39 | 242.34K |
| 2026-05-29 | SEK 7.59 | -0.65% | SEK 7.51 | SEK 7.68 | SEK 7.51 | 338.75K |
| 2026-05-28 | SEK 7.64 | +2.14% | SEK 7.44 | SEK 7.69 | SEK 7.39 | 376.21K |
| 2026-05-27 | SEK 7.48 | +2.19% | SEK 7.15 | SEK 7.56 | SEK 7.15 | 171.31K |