Humana AB (publ) (LON:0RF7)
London · Delayed Price · Currency is GBP · Price in SEK 69.75
-0.55 (-0.78%)
Sep 7, 2026, 3:48 PM GMT
LON:0RF7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 69.75 | 70.10 | 69.90 | 70.00 | 70.00 | - | 13,478 |
| Sep 4, 2026 | 69.75 | 70.90 | 69.80 | 70.00 | 70.00 | -0.71% | 6,906 |
| Sep 3, 2026 | 70.50 | 71.20 | 70.30 | 70.50 | 70.50 | 1.00% | 3,160 |
| Sep 2, 2026 | 71.05 | 70.70 | 69.60 | 69.80 | 69.80 | -0.71% | 5,729 |
| Sep 1, 2026 | 70.50 | 71.00 | 70.00 | 70.30 | 70.30 | -0.28% | 50,239 |
| Aug 31, 2026 | 70.30 | 71.10 | 70.30 | 70.50 | 70.50 | -0.42% | 1,821 |
| Aug 28, 2026 | 70.70 | 71.30 | 70.00 | 70.80 | 70.80 | 0.15% | 36,956 |
| Aug 27, 2026 | 70.60 | 71.70 | 70.60 | 70.70 | 70.70 | -0.01% | 17,551 |
| Aug 26, 2026 | 71.45 | 71.70 | 70.65 | 70.70 | 70.70 | -0.14% | 87,663 |
| Aug 25, 2026 | 70.80 | 72.00 | 70.60 | 70.80 | 70.80 | -0.56% | 72,462 |
| Aug 24, 2026 | 72.30 | 72.90 | 71.00 | 71.20 | 71.20 | -1.66% | 6,193 |
| Aug 21, 2026 | 70.20 | 72.75 | 71.60 | 72.40 | 72.40 | 4.40% | 11,595 |
| Aug 20, 2026 | 67.25 | 71.40 | 69.35 | 69.35 | 69.35 | -0.07% | 691,991 |
| Aug 19, 2026 | 63.75 | 70.40 | 64.40 | 69.40 | 69.40 | 9.29% | 23,730 |
| Aug 18, 2026 | 62.60 | 63.80 | 63.50 | 63.50 | 63.50 | 0.47% | 2,188 |
| Aug 17, 2026 | 62.00 | 63.40 | 62.65 | 63.20 | 63.20 | 0.48% | 1,587 |
| Aug 14, 2026 | 62.00 | 63.00 | 62.40 | 62.90 | 62.90 | 0.80% | 3,857 |
| Aug 13, 2026 | 61.65 | 62.40 | 62.25 | 62.40 | 62.40 | 0.32% | 1,206 |
| Aug 12, 2026 | 62.00 | 62.20 | 61.80 | 62.20 | 62.20 | 0.48% | 964 |
| Aug 11, 2026 | 62.30 | 62.50 | 61.90 | 61.90 | 61.90 | 0.32% | 2,090 |
| Aug 10, 2026 | 62.50 | 62.80 | 61.55 | 61.70 | 61.70 | -1.75% | 1,117 |
| Aug 7, 2026 | 62.30 | 63.00 | 62.60 | 62.80 | 62.80 | - | 37,245 |
| Aug 6, 2026 | 62.70 | 63.00 | 62.50 | 62.80 | 62.80 | -0.63% | 4,450 |
| Aug 5, 2026 | 61.75 | 63.20 | 62.70 | 63.20 | 63.20 | 0.64% | 448 |
| Aug 4, 2026 | 62.80 | 62.90 | 62.70 | 62.80 | 62.80 | 0.32% | 11,692 |
| Aug 3, 2026 | 63.35 | 63.00 | 62.50 | 62.60 | 62.60 | - | 6,102 |
| Jul 31, 2026 | 63.55 | 63.45 | 62.60 | 62.60 | 62.60 | -1.34% | 187,377 |
| Jul 30, 2026 | 62.80 | 63.50 | 63.30 | 63.45 | 63.45 | 1.04% | 6,639 |
| Jul 29, 2026 | 62.00 | 62.80 | 62.60 | 62.80 | 62.80 | 0.32% | 1,971 |
| Jul 28, 2026 | 62.90 | 63.10 | 62.15 | 62.60 | 62.60 | -0.48% | 12,465 |
| Jul 27, 2026 | 60.90 | 63.50 | 62.35 | 62.90 | 62.90 | 1.45% | 17,091 |
| Jul 24, 2026 | 61.45 | 62.00 | 61.40 | 62.00 | 62.00 | 1.31% | 113,689 |
| Jul 23, 2026 | 62.30 | 62.10 | 61.20 | 61.20 | 61.20 | -1.45% | 81,629 |
| Jul 22, 2026 | 62.00 | 62.90 | 61.70 | 62.10 | 62.10 | 0.49% | 5,725 |
| Jul 21, 2026 | 62.90 | 63.05 | 61.40 | 61.80 | 61.80 | -1.51% | 7,542 |
| Jul 20, 2026 | 63.35 | 63.50 | 62.60 | 62.75 | 62.75 | 0.08% | 15,671 |
| Jul 17, 2026 | 62.40 | 63.30 | 62.20 | 62.70 | 62.70 | -1.03% | 84,541 |
| Jul 16, 2026 | 63.05 | 63.50 | 62.39 | 63.35 | 63.35 | 0.56% | 22,535 |
| Jul 15, 2026 | 62.10 | 63.00 | 61.80 | 63.00 | 63.00 | 1.45% | 11,500 |
| Jul 14, 2026 | 62.20 | 62.45 | 61.70 | 62.10 | 62.10 | 0.16% | 14,964 |
| Jul 13, 2026 | 62.50 | 62.60 | 61.90 | 62.00 | 62.00 | -1.12% | 19,508 |
| Jul 10, 2026 | 62.70 | 64.90 | 62.30 | 62.70 | 62.70 | -0.52% | 143,708 |
| Jul 9, 2026 | 62.70 | 63.30 | 62.60 | 63.03 | 63.03 | -4.65% | 40,993 |
| Jul 8, 2026 | 66.30 | 66.10 | 62.80 | 66.10 | 66.10 | -0.05% | 28,907 |
| Jul 7, 2026 | 65.35 | 66.60 | 65.90 | 66.13 | 66.13 | -0.11% | 60,396 |
| Jul 6, 2026 | 65.55 | 66.40 | 65.10 | 66.20 | 66.20 | -0.68% | 139,139 |
| Jul 3, 2026 | 66.30 | 67.50 | 66.00 | 66.65 | 66.65 | -0.30% | 56,074 |
| Jul 2, 2026 | 64.60 | 67.60 | 65.30 | 66.85 | 66.85 | 3.00% | 532,567 |
| Jul 1, 2026 | 62.90 | 65.20 | 63.60 | 64.90 | 64.90 | 1.95% | 866,916 |
| Jun 30, 2026 | 63.05 | 66.00 | 62.80 | 63.66 | 63.66 | 0.57% | 199,243 |