Humana AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	42.20	41.25	40.75	40.90	40.90	-3.54%	2,641
Feb 11, 2026	42.40	42.40	42.40	42.40	42.40	-2.53%	-
Feb 10, 2026	42.88	43.85	43.50	43.50	43.50	1.58%	5,314
Feb 9, 2026	42.15	43.03	42.20	42.83	42.83	-2.45%	12,007
Feb 6, 2026	47.83	45.05	43.90	43.90	43.90	-11.31%	3,133
Feb 5, 2026	47.75	49.65	48.85	49.50	49.50	2.48%	966
Feb 4, 2026	47.75	48.45	48.15	48.30	48.30	0.94%	633
Feb 3, 2026	48.00	48.08	47.75	47.85	47.85	0.74%	242
Feb 2, 2026	47.15	47.50	47.50	47.50	47.50	-0.05%	2
Jan 30, 2026	47.53	47.65	47.53	47.53	47.53	0.16%	48
Jan 29, 2026	47.53	47.55	47.40	47.45	47.45	-0.63%	155
Jan 28, 2026	49.18	48.13	47.75	47.75	47.75	-2.15%	497
Jan 27, 2026	49.53	49.70	48.70	48.80	48.80	-1.86%	14,566
Jan 26, 2026	50.58	51.10	49.55	49.73	49.73	0.15%	13,197
Jan 23, 2026	49.75	49.65	49.65	49.65	49.65	-1.10%	2
Jan 22, 2026	50.00	50.30	50.20	50.20	50.20	0.90%	147
Jan 21, 2026	49.75	49.75	49.75	49.75	49.75	0.05%	-
Jan 20, 2026	49.15	49.73	49.65	49.73	49.73	0.56%	200
Jan 19, 2026	49.85	49.50	49.45	49.45	49.45	-3.23%	375
Jan 16, 2026	49.75	51.20	50.70	51.10	51.10	2.82%	1,072
Jan 15, 2026	50.10	49.80	49.50	49.70	49.70	0.25%	1,805
Jan 14, 2026	49.93	49.60	49.58	49.58	49.58	-0.15%	290
Jan 13, 2026	50.00	50.00	49.58	49.65	49.65	-2.07%	3,507
Jan 12, 2026	50.70	50.70	50.70	50.70	50.70	-2.31%	-
Jan 9, 2026	52.00	52.00	51.55	51.90	51.90	1.17%	9,206
Jan 8, 2026	51.85	51.30	51.30	51.30	51.30	-0.97%	6,082
Jan 7, 2026	51.38	51.80	51.80	51.80	51.80	1.57%	200
Jan 5, 2026	50.43	51.00	50.85	51.00	51.00	0.59%	450
Jan 2, 2026	50.33	50.70	50.00	50.70	50.70	0.40%	1,487
Dec 30, 2025	50.00	50.50	50.50	50.50	50.50	1.30%	486
Dec 29, 2025	49.85	49.85	49.85	49.85	49.85	0.20%	-
Dec 23, 2025	50.00	49.75	49.75	49.75	49.75	0.40%	99
Dec 22, 2025	49.53	49.55	49.55	49.55	49.55	0.81%	40
Dec 19, 2025	48.78	49.15	49.15	49.15	49.15	1.13%	60
Dec 18, 2025	48.50	48.60	48.60	48.60	48.60	0.10%	43
Dec 17, 2025	48.33	48.55	48.55	48.55	48.55	-1.42%	594
Dec 16, 2025	48.98	49.55	49.25	49.25	49.25	-0.25%	827
Dec 15, 2025	49.75	49.38	49.38	49.38	49.38	-1.45%	221
Dec 12, 2025	48.33	50.10	48.90	50.10	50.10	3.73%	7,035
Dec 11, 2025	46.68	48.30	47.95	48.30	48.30	4.09%	751
Dec 10, 2025	46.40	46.40	46.40	46.40	46.40	-	-
Dec 9, 2025	46.30	47.05	46.40	46.40	46.40	-2.11%	6,919
Dec 8, 2025	46.63	47.45	47.00	47.40	47.40	-0.21%	1,454
Dec 5, 2025	48.23	47.58	47.50	47.50	47.50	-0.21%	7,487
Dec 4, 2025	47.53	47.65	47.40	47.60	47.60	1.06%	263
Dec 3, 2025	48.20	47.75	47.10	47.10	47.10	-1.36%	614
Dec 2, 2025	48.00	49.00	47.75	47.75	47.75	-0.73%	2,034
Dec 1, 2025	48.00	48.10	48.10	48.10	48.10	-0.10%	141
Nov 28, 2025	47.05	48.20	47.00	48.15	48.15	2.61%	1,865
Nov 27, 2025	46.78	46.93	46.90	46.93	46.93	-0.27%	12,061