Humana AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	47.05	47.05	47.05	47.05	47.05	0.32%	-
Nov 25, 2025	46.88	46.90	46.75	46.90	46.90	0.64%	2
Nov 24, 2025	46.83	46.60	46.60	46.60	46.60	1.58%	100
Nov 21, 2025	45.88	45.88	45.88	45.88	45.88	-1.02%	-
Nov 20, 2025	46.30	46.35	46.10	46.35	46.35	0.65%	1,236
Nov 19, 2025	47.05	46.10	46.05	46.05	46.05	-	2,018
Nov 18, 2025	46.58	46.70	45.55	46.05	46.05	-2.13%	36,904
Nov 17, 2025	47.25	47.50	47.00	47.05	47.05	0.21%	50,587
Nov 14, 2025	47.25	47.10	46.95	46.95	46.95	-0.63%	28
Nov 13, 2025	47.25	47.25	47.25	47.25	47.25	0.32%	-
Nov 12, 2025	46.68	47.10	47.10	47.10	47.10	0.11%	9
Nov 11, 2025	47.10	47.05	47.05	47.05	47.05	-0.42%	101
Nov 10, 2025	47.25	47.45	46.93	47.25	47.25	0.43%	5,154
Nov 7, 2025	47.15	47.05	47.00	47.05	47.05	0.21%	409
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