Humana AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	50.10	50.60	49.70	50.40	50.40	0.20%	58,426
Dec 29, 2025	49.55	50.40	49.55	50.30	50.30	1.31%	66,715
Dec 23, 2025	50.00	50.10	49.45	49.65	49.65	-1.10%	41,102
Dec 22, 2025	49.50	50.20	49.30	50.20	50.20	1.62%	95,897
Dec 19, 2025	49.00	49.80	48.60	49.40	49.40	0.82%	59,088
Dec 18, 2025	48.60	49.40	47.80	49.00	49.00	0.93%	65,509
Dec 17, 2025	48.50	49.00	48.05	48.55	48.55	-1.12%	138,158
Dec 16, 2025	49.30	49.80	49.05	49.10	49.10	-0.51%	57,311
Dec 15, 2025	49.85	50.10	49.00	49.35	49.35	-0.60%	79,586
Dec 12, 2025	48.35	50.20	48.35	49.65	49.65	3.01%	230,439
Dec 11, 2025	46.70	48.80	46.65	48.20	48.20	2.88%	136,082
Dec 10, 2025	46.25	47.00	46.15	46.85	46.85	0.97%	48,435
Dec 9, 2025	47.35	47.55	46.20	46.40	46.40	-1.69%	37,397
Dec 8, 2025	46.85	47.70	46.75	47.20	47.20	0.53%	62,145
Dec 5, 2025	48.00	48.00	46.95	46.95	46.95	-0.53%	60,358
Dec 4, 2025	47.70	47.70	47.10	47.20	47.20	0.53%	52,478
Dec 3, 2025	47.35	48.05	46.95	46.95	46.95	-1.57%	62,863
Dec 2, 2025	48.75	48.95	47.65	47.70	47.70	-1.45%	88,710
Dec 1, 2025	48.05	48.65	47.40	48.40	48.40	0.62%	131,426
Nov 28, 2025	47.00	48.25	46.85	48.10	48.10	2.45%	147,756
Nov 27, 2025	46.90	47.45	46.70	46.95	46.95	0.54%	86,105
Nov 26, 2025	46.95	47.15	46.20	46.70	46.70	-0.43%	66,395
Nov 25, 2025	46.60	47.10	46.25	46.90	46.90	0.86%	106,484
Nov 24, 2025	46.55	47.15	45.90	46.50	46.50	-	125,176
Nov 21, 2025	45.70	46.50	45.60	46.50	46.50	0.76%	69,124
Nov 20, 2025	46.20	46.45	45.60	46.15	46.15	0.87%	78,160
Nov 19, 2025	46.35	46.70	45.75	45.75	45.75	-0.76%	383,550
Nov 18, 2025	47.00	47.00	45.50	46.10	46.10	-2.12%	165,697
Nov 17, 2025	47.00	47.70	46.60	47.10	47.10	0.32%	139,448
Nov 14, 2025	47.05	47.15	46.60	46.95	46.95	-0.21%	80,632
Nov 13, 2025	46.95	47.75	46.95	47.05	47.05	-0.63%	75,681
Nov 12, 2025	46.90	47.80	46.75	47.35	47.35	0.96%	57,750
Nov 11, 2025	47.25	47.25	46.55	46.90	46.90	-0.74%	58,488
Nov 10, 2025	47.05	47.70	46.80	47.25	47.25	0.43%	174,645
Nov 7, 2025	47.05	47.55	46.35	47.05	47.05	0.11%	36,269
Nov 6, 2025	47.10	47.30	46.55	47.00	47.00	0.11%	72,859
Nov 5, 2025	47.45	48.30	46.90	46.95	46.95	-1.16%	80,921
Nov 4, 2025	48.30	49.20	47.30	47.50	47.50	-3.26%	159,543
Nov 3, 2025	48.65	49.25	48.20	49.10	49.10	1.66%	187,440
Oct 31, 2025	48.15	48.70	47.80	48.30	48.30	0.94%	65,706
Oct 30, 2025	47.50	48.55	47.50	47.85	47.85	1.06%	103,914
Oct 29, 2025	46.85	48.30	46.85	47.35	47.35	1.28%	106,089
Oct 28, 2025	46.65	47.75	46.65	46.75	46.75	-0.11%	75,054
Oct 27, 2025	46.00	47.25	45.75	46.80	46.80	1.74%	195,937
Oct 24, 2025	42.80	46.10	42.80	46.00	46.00	8.88%	471,863
Oct 23, 2025	41.05	42.30	41.05	42.25	42.25	-0.59%	101,682
Oct 22, 2025	40.60	42.50	40.25	42.50	42.50	4.68%	178,216
Oct 21, 2025	41.45	41.45	40.25	40.60	40.60	-2.05%	69,788
Oct 20, 2025	41.05	42.85	41.05	41.45	41.45	-1.78%	69,337
Oct 17, 2025	41.60	42.40	41.30	42.20	42.20	0.48%	63,220