Humana AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 8, 2025	46.85	47.00	46.75	46.75	-	-0.43%	2,501
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
Oct 16, 2025	41.85	42.05	41.60	42.00	42.00	0.36%	68,529
Oct 15, 2025	41.85	42.50	41.60	41.85	41.85	-0.95%	67,424
Oct 14, 2025	41.20	42.35	41.20	42.25	42.25	-	36,473
Oct 13, 2025	42.10	42.65	41.70	42.25	42.25	0.96%	70,113
Oct 10, 2025	42.50	42.50	41.85	41.85	41.85	-1.30%	100,062
Oct 9, 2025	42.30	42.60	42.00	42.40	42.40	0.24%	105,588
Oct 8, 2025	42.60	42.85	42.05	42.30	42.30	-0.70%	68,950
Oct 7, 2025	42.80	43.05	42.50	42.60	42.60	-0.70%	64,358
Oct 6, 2025	43.10	43.25	41.75	42.90	42.90	-0.23%	168,051
Oct 3, 2025	42.05	43.20	42.05	43.00	43.00	2.14%	112,750
Oct 2, 2025	40.95	42.40	40.95	42.10	42.10	-0.71%	211,836
Oct 1, 2025	41.35	42.55	41.00	42.40	42.40	1.68%	163,505
Sep 30, 2025	41.05	41.90	40.35	41.70	41.70	1.34%	135,823