Humana AB (publ) (STO:HUM)
Sweden · Delayed Price · Currency is SEK 39.95
-0.05 (-0.13%)
Sep 10, 2025, 2:46 PM CET
Humana AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 40.15 | 40.55 | 39.80 | 40.00 | 40.00 | -1.36% | 49,019 |
| Sep 8, 2025 | 40.20 | 40.55 | 39.80 | 40.55 | 40.55 | -0.12% | 83,651 |
| Sep 5, 2025 | 41.00 | 41.00 | 40.45 | 40.60 | 40.60 | -0.37% | 61,757 |
| Sep 4, 2025 | 40.00 | 40.95 | 39.85 | 40.75 | 40.75 | 1.88% | 74,060 |
| Sep 3, 2025 | 39.85 | 40.20 | 39.55 | 40.00 | 40.00 | 0.50% | 50,366 |
| Sep 2, 2025 | 40.75 | 40.75 | 39.70 | 39.80 | 39.80 | -1.97% | 70,357 |
| Sep 1, 2025 | 39.95 | 40.85 | 39.95 | 40.60 | 40.60 | 0.74% | 93,087 |
| Aug 29, 2025 | 40.35 | 41.05 | 39.85 | 40.30 | 40.30 | -0.49% | 116,891 |
| Aug 28, 2025 | 42.15 | 42.20 | 40.35 | 40.50 | 40.50 | -3.57% | 101,611 |
| Aug 27, 2025 | 41.70 | 42.95 | 41.55 | 42.00 | 42.00 | 0.72% | 139,372 |
| Aug 26, 2025 | 42.15 | 42.15 | 41.50 | 41.70 | 41.70 | -0.48% | 62,437 |
| Aug 25, 2025 | 41.20 | 42.55 | 41.00 | 41.90 | 41.90 | 1.70% | 239,973 |
| Aug 22, 2025 | 40.95 | 41.25 | 40.20 | 41.20 | 41.20 | 0.24% | 153,626 |
| Aug 21, 2025 | 40.90 | 41.25 | 40.65 | 41.10 | 41.10 | 0.61% | 84,611 |
| Aug 20, 2025 | 41.05 | 41.20 | 40.45 | 40.85 | 40.85 | 0.49% | 113,632 |
| Aug 19, 2025 | 39.35 | 40.80 | 39.35 | 40.65 | 40.65 | 2.52% | 112,236 |
| Aug 18, 2025 | 39.55 | 39.80 | 39.00 | 39.65 | 39.65 | 0.25% | 93,714 |
| Aug 15, 2025 | 39.70 | 39.85 | 39.15 | 39.55 | 39.55 | -0.50% | 67,475 |
| Aug 14, 2025 | 39.90 | 40.35 | 39.75 | 39.75 | 39.75 | -0.87% | 61,433 |
| Aug 13, 2025 | 40.65 | 41.30 | 39.90 | 40.10 | 40.10 | -1.47% | 93,216 |
| Aug 12, 2025 | 40.80 | 40.80 | 39.75 | 40.70 | 40.70 | 1.50% | 64,959 |
| Aug 11, 2025 | 38.45 | 40.55 | 38.45 | 40.10 | 40.10 | 4.84% | 281,588 |
| Aug 8, 2025 | 37.90 | 38.50 | 37.80 | 38.25 | 38.25 | 1.32% | 119,413 |
| Aug 7, 2025 | 36.85 | 38.00 | 36.85 | 37.75 | 37.75 | 2.44% | 133,932 |
| Aug 6, 2025 | 37.35 | 38.10 | 36.80 | 36.85 | 36.85 | -1.47% | 105,999 |
| Aug 5, 2025 | 37.70 | 38.05 | 37.30 | 37.40 | 37.40 | -0.40% | 104,504 |
| Aug 4, 2025 | 37.25 | 38.00 | 36.90 | 37.55 | 37.55 | 1.08% | 196,713 |
| Aug 1, 2025 | 37.50 | 37.50 | 36.65 | 37.15 | 37.15 | -0.40% | 137,471 |
| Jul 31, 2025 | 36.85 | 37.70 | 36.85 | 37.30 | 37.30 | 0.27% | 251,939 |
| Jul 30, 2025 | 37.90 | 38.30 | 36.50 | 37.20 | 37.20 | 0.95% | 214,345 |
| Jul 29, 2025 | 38.60 | 39.05 | 36.85 | 36.85 | 36.85 | -4.29% | 232,380 |
| Jul 28, 2025 | 36.75 | 38.55 | 36.40 | 38.50 | 38.50 | 6.94% | 765,881 |
| Jul 25, 2025 | 35.85 | 36.20 | 35.55 | 36.00 | 36.00 | 0.28% | 103,530 |
| Jul 24, 2025 | 35.60 | 36.55 | 35.50 | 35.90 | 35.90 | 1.13% | 203,488 |
| Jul 23, 2025 | 34.95 | 36.20 | 34.95 | 35.50 | 35.50 | 1.43% | 207,317 |
| Jul 22, 2025 | 34.55 | 35.30 | 34.50 | 35.00 | 35.00 | 1.74% | 130,403 |
| Jul 21, 2025 | 34.05 | 34.65 | 33.70 | 34.40 | 34.40 | 1.18% | 257,230 |
| Jul 18, 2025 | 36.00 | 36.00 | 32.70 | 34.00 | 34.00 | -10.53% | 931,002 |
| Jul 17, 2025 | 37.80 | 38.25 | 37.75 | 38.00 | 38.00 | 0.53% | 64,965 |
| Jul 16, 2025 | 37.45 | 37.90 | 37.20 | 37.80 | 37.80 | 1.34% | 36,274 |
| Jul 15, 2025 | 36.75 | 37.85 | 36.75 | 37.30 | 37.30 | 1.50% | 81,332 |
| Jul 14, 2025 | 35.95 | 37.35 | 35.35 | 36.75 | 36.75 | 1.10% | 207,900 |
| Jul 11, 2025 | 37.05 | 37.10 | 36.35 | 36.35 | 36.35 | -2.15% | 78,388 |
| Jul 10, 2025 | 36.95 | 37.55 | 36.95 | 37.15 | 37.15 | 0.13% | 28,583 |
| Jul 9, 2025 | 35.20 | 37.35 | 35.15 | 37.10 | 37.10 | 0.82% | 83,072 |
| Jul 8, 2025 | 36.50 | 36.90 | 36.45 | 36.80 | 36.80 | 0.41% | 53,680 |
| Jul 7, 2025 | 36.90 | 37.15 | 36.50 | 36.65 | 36.65 | -0.54% | 49,913 |
| Jul 4, 2025 | 37.60 | 37.60 | 36.75 | 36.85 | 36.85 | -1.99% | 44,989 |
| Jul 3, 2025 | 37.05 | 37.85 | 36.95 | 37.60 | 37.60 | 1.90% | 54,346 |
| Jul 2, 2025 | 37.15 | 37.20 | 36.55 | 36.90 | 36.90 | -0.81% | 41,094 |