Humana AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	47.15	47.05	46.75	46.95	46.95	-0.11%	2,092
Nov 5, 2025	47.40	48.15	47.00	47.00	47.00	-1.05%	8,339
Nov 4, 2025	48.20	48.05	47.50	47.50	47.50	-3.36%	1,386
Nov 3, 2025	48.78	49.25	48.28	49.15	49.15	1.44%	10,017
Oct 31, 2025	48.30	48.45	48.45	48.45	48.45	0.83%	2
Oct 30, 2025	47.63	48.40	48.05	48.05	48.05	0.84%	824
Oct 29, 2025	47.05	47.80	47.65	47.65	47.65	1.38%	683
Oct 28, 2025	46.73	47.50	47.00	47.00	47.00	0.32%	1,554
Oct 27, 2025	46.00	46.90	46.10	46.85	46.85	2.97%	598
Oct 24, 2025	42.68	45.50	44.80	45.50	45.50	7.82%	2,512
Oct 23, 2025	41.53	42.30	41.55	42.20	42.20	-0.71%	415
Oct 22, 2025	40.45	42.50	40.55	42.50	42.50	4.17%	1,438
Oct 21, 2025	41.53	40.80	40.68	40.80	40.80	-2.16%	1,126
Oct 20, 2025	41.78	41.73	41.70	41.70	41.70	-0.18%	205
Oct 17, 2025	41.78	41.78	41.78	41.78	41.78	-0.06%	-
Oct 16, 2025	41.88	41.80	41.80	41.80	41.80	-0.59%	2
Oct 15, 2025	42.05	42.05	42.05	42.05	42.05	-0.71%	199
Oct 14, 2025	41.88	42.35	42.20	42.35	42.35	1.19%	1,205
Oct 13, 2025	41.78	42.10	41.85	41.85	41.85	-0.48%	296
Oct 10, 2025	42.53	42.30	42.05	42.05	42.05	-0.65%	2,526
Oct 9, 2025	42.15	42.33	42.23	42.33	42.33	-	987
Oct 8, 2025	42.30	42.70	42.15	42.33	42.33	-0.88%	553
Oct 7, 2025	43.20	42.85	42.50	42.70	42.70	-0.41%	10,690
Oct 6, 2025	42.88	42.88	42.88	42.88	42.88	-0.41%	-
Oct 3, 2025	42.20	43.05	43.05	43.05	43.05	2.62%	56
Oct 2, 2025	41.78	42.10	41.95	41.95	41.95	-1.06%	178
Oct 1, 2025	41.35	42.45	41.70	42.40	42.40	1.44%	739
Sep 30, 2025	40.53	41.80	40.80	41.80	41.80	1.83%	2,566
Sep 29, 2025	40.35	41.05	40.35	41.05	41.05	2.43%	1,783
Sep 26, 2025	39.53	40.08	40.08	40.08	40.08	0.88%	196
Sep 25, 2025	39.73	39.73	39.73	39.73	39.73	-1.55%	-
Sep 24, 2025	40.35	40.35	40.30	40.35	40.35	-1.82%	567
Sep 23, 2025	41.00	41.10	41.10	41.10	41.10	0.37%	160
Sep 22, 2025	40.78	40.95	40.30	40.95	40.95	-0.97%	913
Sep 19, 2025	41.10	41.35	41.35	41.35	41.35	1.10%	341
Sep 18, 2025	40.58	41.03	40.90	40.90	40.90	1.24%	1,713
Sep 17, 2025	40.25	40.40	40.40	40.40	40.40	1.00%	86
Sep 16, 2025	40.20	40.00	40.00	40.00	40.00	-0.74%	170
Sep 15, 2025	40.15	40.30	40.30	40.30	40.30	0.75%	55
Sep 12, 2025	39.88	40.00	40.00	40.00	40.00	0.63%	65
Sep 11, 2025	40.15	39.75	39.75	39.75	39.75	0.63%	835
Sep 10, 2025	40.20	40.05	39.50	39.50	39.50	-1.37%	318
Sep 9, 2025	39.93	40.50	39.95	40.05	40.05	-0.25%	20,985
Sep 8, 2025	40.35	40.15	39.95	40.15	40.15	-1.59%	3,673
Sep 5, 2025	40.88	40.80	40.65	40.80	40.80	0.93%	2,270
Sep 4, 2025	40.00	40.43	40.25	40.43	40.43	1.19%	6,031
Sep 3, 2025	40.25	39.95	39.95	39.95	39.95	0.13%	25
Sep 2, 2025	41.15	39.90	39.70	39.90	39.90	-1.12%	193
Sep 1, 2025	40.35	40.35	40.35	40.35	40.35	0.12%	-
Aug 29, 2025	40.25	40.30	40.30	40.30	40.30	-0.62%	8