Humana AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	44.00	44.65	43.85	43.85	43.85	-1.79%	54,485
Mar 23, 2026	43.15	45.65	42.65	44.65	44.65	2.53%	150,868
Mar 20, 2026	44.00	44.30	43.45	43.55	43.55	-1.14%	47,857
Mar 19, 2026	44.45	44.55	43.85	44.05	44.05	-2.00%	70,481
Mar 18, 2026	46.00	46.00	44.70	44.95	44.95	-0.22%	28,011
Mar 17, 2026	45.35	45.40	44.20	45.05	45.05	-1.10%	69,135
Mar 16, 2026	44.90	45.85	44.35	45.55	45.55	1.11%	106,017
Mar 13, 2026	46.00	46.30	44.80	45.05	45.05	-4.15%	137,873
Mar 12, 2026	46.90	48.00	46.50	47.00	47.00	-0.32%	111,924
Mar 11, 2026	48.30	48.70	46.85	47.15	47.15	-2.58%	144,881
Mar 10, 2026	47.60	48.80	47.60	48.40	48.40	2.11%	144,047
Mar 9, 2026	44.95	47.70	44.95	47.40	47.40	1.28%	140,989
Mar 6, 2026	45.65	46.90	45.65	46.80	46.80	2.30%	126,419
Mar 5, 2026	45.00	46.05	44.70	45.75	45.75	1.67%	104,281
Mar 4, 2026	44.00	45.55	44.00	45.00	45.00	1.81%	78,899
Mar 3, 2026	44.30	44.55	43.25	44.20	44.20	-0.67%	175,079
Mar 2, 2026	43.70	44.65	43.05	44.50	44.50	-2.41%	197,647
Feb 27, 2026	44.95	46.00	44.60	45.60	45.60	2.01%	107,795
Feb 26, 2026	43.15	44.70	43.15	44.70	44.70	3.47%	147,750
Feb 25, 2026	43.55	43.55	42.95	43.20	43.20	-0.69%	100,835
Feb 24, 2026	41.80	43.75	41.80	43.50	43.50	2.96%	148,299
Feb 23, 2026	42.30	42.70	41.85	42.25	42.25	-0.12%	104,878
Feb 20, 2026	42.35	42.50	41.80	42.30	42.30	-0.35%	75,547
Feb 19, 2026	41.75	43.00	41.75	42.45	42.45	-0.12%	60,098
Feb 18, 2026	42.80	43.05	42.20	42.50	42.50	-0.93%	71,895
Feb 17, 2026	43.25	43.40	42.55	42.90	42.90	-0.69%	198,223
Feb 16, 2026	41.30	43.75	41.30	43.20	43.20	4.98%	303,898
Feb 13, 2026	41.00	41.35	40.45	41.15	41.15	1.11%	85,377
Feb 12, 2026	41.95	41.95	40.55	40.70	40.70	-2.86%	179,517
Feb 11, 2026	43.70	43.70	41.90	41.90	41.90	-3.57%	170,784
Feb 10, 2026	42.90	44.15	42.90	43.45	43.45	2.00%	128,071
Feb 9, 2026	42.15	43.40	41.15	42.60	42.60	-1.84%	425,443
Feb 6, 2026	47.85	47.85	41.95	43.40	43.40	-12.76%	741,066
Feb 5, 2026	47.50	49.75	47.50	49.75	49.75	3.32%	331,853
Feb 4, 2026	48.00	48.45	47.55	48.15	48.15	1.37%	40,823
Feb 3, 2026	48.75	48.75	47.50	47.50	47.50	-0.42%	44,233
Feb 2, 2026	47.30	48.45	47.00	47.70	47.70	0.53%	42,877
Jan 30, 2026	47.40	47.80	47.00	47.45	47.45	0.11%	518,863
Jan 29, 2026	48.05	48.05	47.20	47.40	47.40	-1.25%	55,184
Jan 28, 2026	48.95	49.10	47.65	48.00	48.00	-1.64%	53,073
Jan 27, 2026	49.60	49.90	48.50	48.80	48.80	-1.61%	128,133
Jan 26, 2026	50.80	51.10	49.50	49.60	49.60	-2.75%	76,419
Jan 23, 2026	49.90	51.10	49.40	51.00	51.00	2.10%	60,366
Jan 22, 2026	49.65	50.20	49.55	49.95	49.95	0.81%	48,689
Jan 21, 2026	50.00	50.00	48.55	49.55	49.55	-0.90%	78,385
Jan 20, 2026	49.35	50.20	48.90	50.00	50.00	1.32%	63,188
Jan 19, 2026	50.20	50.20	49.00	49.35	49.35	-2.66%	67,358
Jan 16, 2026	49.70	51.30	49.70	50.70	50.70	2.42%	60,181
Jan 15, 2026	49.55	49.85	48.95	49.50	49.50	-0.30%	58,739
Jan 14, 2026	50.50	50.50	49.20	49.65	49.65	0.20%	58,166