Humana AB (publ) (LON:0RF7)
London · Delayed Price · Currency is GBP · Price in SEK 61.75
-0.45 (-0.72%)
Aug 12, 2026, 4:24 PM GMT
LON:0RF7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 59.75 | 64.20 | 60.30 | 63.30 | 63.30 | 30.65% | 559,074 |
| Jun 26, 2026 | 47.85 | 49.45 | 48.45 | 48.45 | 48.45 | -0.31% | 6,252 |
| Jun 25, 2026 | 48.50 | 48.75 | 48.10 | 48.60 | 48.60 | 2.05% | 2,173 |
| Jun 24, 2026 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 1.87% | - |
| Jun 23, 2026 | 45.35 | 46.75 | 45.70 | 46.75 | 46.75 | 1.80% | 899 |
| Jun 22, 2026 | 44.20 | 45.93 | 44.50 | 45.93 | 45.93 | 2.74% | 120 |
| Jun 18, 2026 | 45.10 | 44.70 | 44.70 | 44.70 | 44.70 | -1.00% | 38 |
| Jun 17, 2026 | 45.93 | 46.55 | 45.00 | 45.15 | 45.15 | -4.75% | 3,976 |
| Jun 16, 2026 | 48.98 | 48.30 | 47.40 | 47.40 | 47.40 | -2.27% | 282 |
| Jun 15, 2026 | 48.50 | 49.55 | 48.25 | 48.50 | 48.50 | -3.39% | 472 |
| Jun 12, 2026 | 49.45 | 50.20 | 50.20 | 50.20 | 50.20 | 2.24% | 2 |
| Jun 11, 2026 | 49.65 | 49.48 | 49.10 | 49.10 | 49.10 | -1.21% | 939 |
| Jun 10, 2026 | 47.75 | 49.70 | 49.70 | 49.70 | 49.70 | 2.37% | 1 |
| Jun 9, 2026 | 48.33 | 48.83 | 48.13 | 48.55 | 48.55 | - | 5,642 |
| Jun 8, 2026 | 48.50 | 48.80 | 48.10 | 48.55 | 48.55 | -0.51% | 4,514 |
| Jun 5, 2026 | 48.78 | 48.85 | 48.75 | 48.80 | 48.80 | 0.31% | 113 |
| Jun 4, 2026 | 48.23 | 48.65 | 48.30 | 48.65 | 48.65 | 1.94% | 16,680 |
| Jun 3, 2026 | 47.25 | 47.73 | 47.35 | 47.73 | 47.73 | 1.11% | 969 |
| Jun 2, 2026 | 50.10 | 47.40 | 47.20 | 47.20 | 47.20 | -5.89% | 1,048 |