Humana AB (publ) (LON:0RF7)
London · Delayed Price · Currency is GBP · Price in SEK 40.40
+0.40 (1.00%)
At close: Sep 17, 2025
Humana AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 42.30 | 41.78 | 40.50 | 40.55 | 40.55 | -3.45% | 37,288 |
| Aug 27, 2025 | 41.83 | 42.95 | 42.00 | 42.00 | 42.00 | - | 5,974 |
| Aug 26, 2025 | 42.05 | 42.00 | 41.85 | 42.00 | 42.00 | -0.12% | 2,223 |
| Aug 25, 2025 | 42.00 | 42.15 | 42.00 | 42.05 | 42.05 | 3.13% | 30,049 |
| Aug 22, 2025 | 40.58 | 40.55 | 40.55 | 40.78 | 40.78 | -0.79% | 117 |
| Aug 21, 2025 | 40.78 | 41.10 | 40.93 | 41.10 | 41.10 | 0.43% | 379 |
| Aug 20, 2025 | 41.00 | 40.93 | 40.93 | 40.93 | 40.93 | 0.68% | 230 |
| Aug 19, 2025 | 39.20 | 40.75 | 40.10 | 40.65 | 40.65 | 2.85% | 3,186 |
| Aug 18, 2025 | 39.63 | 39.53 | 39.20 | 39.53 | 39.53 | 0.57% | 784 |
| Aug 15, 2025 | 39.88 | 39.30 | 39.30 | 39.30 | 39.30 | -2.24% | 28,580 |
| Aug 14, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.63% | - |
| Aug 13, 2025 | 40.30 | 39.95 | 39.95 | 39.95 | 39.95 | -1.96% | 34 |
| Aug 12, 2025 | 40.53 | 40.75 | 40.10 | 40.75 | 40.75 | 1.37% | 3,522 |
| Aug 11, 2025 | 38.35 | 40.20 | 40.20 | 40.20 | 40.20 | 4.69% | 1 |
| Aug 8, 2025 | 37.68 | 38.40 | 38.40 | 38.40 | 38.40 | 1.19% | 9 |
| Aug 7, 2025 | 36.53 | 38.00 | 37.95 | 37.95 | 37.95 | 2.57% | 658 |
| Aug 6, 2025 | 37.35 | 37.83 | 37.00 | 37.00 | 37.00 | -2.44% | 1,893 |
| Aug 5, 2025 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | 0.73% | - |
| Aug 4, 2025 | 37.45 | 37.65 | 37.00 | 37.65 | 37.65 | 1.35% | 1,449 |
| Aug 1, 2025 | 37.35 | 37.20 | 37.15 | 37.15 | 37.15 | -1.20% | 265 |
| Jul 31, 2025 | 36.88 | 37.65 | 37.58 | 37.60 | 37.60 | 2.87% | 442 |
| Jul 30, 2025 | 37.78 | 38.15 | 36.55 | 36.55 | 36.55 | -5.19% | 38,255 |
| Jul 29, 2025 | 38.53 | 38.65 | 38.55 | 38.55 | 38.55 | 1.45% | 796 |
| Jul 28, 2025 | 36.63 | 38.00 | 38.00 | 38.00 | 38.00 | 6.37% | 500 |
| Jul 25, 2025 | 35.78 | 35.73 | 35.73 | 35.73 | 35.73 | -1.04% | 52 |
| Jul 24, 2025 | 35.30 | 36.10 | 36.10 | 36.10 | 36.10 | 1.40% | 1 |
| Jul 23, 2025 | 34.83 | 35.60 | 35.45 | 35.60 | 35.60 | 2.15% | 296 |
| Jul 22, 2025 | 34.58 | 35.35 | 34.80 | 34.85 | 34.85 | 1.31% | 2,527 |
| Jul 21, 2025 | 34.00 | 34.45 | 34.40 | 34.40 | 34.40 | 1.18% | 606 |
| Jul 18, 2025 | 35.45 | 34.30 | 33.00 | 34.00 | 34.00 | -10.53% | 1,609 |
| Jul 17, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.60% | - |
| Jul 16, 2025 | 37.20 | 37.85 | 37.50 | 37.78 | 37.78 | 0.60% | 1,349 |
| Jul 15, 2025 | 36.88 | 37.55 | 37.15 | 37.55 | 37.55 | 2.39% | 2,413 |
| Jul 14, 2025 | 35.88 | 36.70 | 36.20 | 36.68 | 36.68 | 0.34% | 525 |
| Jul 11, 2025 | 36.88 | 36.95 | 36.55 | 36.55 | 36.55 | -1.35% | 1,826 |