Humana AB (publ) (STO:HUM)
Sweden · Delayed Price · Currency is SEK 69.00
+0.60 (0.88%)
Sep 25, 2026, 10:17 AM CET
Humana AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 68.40 | 68.80 | 67.60 | 68.40 | 68.40 | 0.15% | 219,421 |
| Sep 23, 2026 | 67.20 | 68.80 | 67.20 | 68.30 | 68.30 | -0.73% | 223,504 |
| Sep 22, 2026 | 68.70 | 69.40 | 68.00 | 68.80 | 68.80 | - | 439,258 |
| Sep 21, 2026 | 67.30 | 69.50 | 66.80 | 68.80 | 68.80 | 3.15% | 103,580 |
| Sep 18, 2026 | 69.50 | 71.00 | 66.70 | 66.70 | 66.70 | -4.17% | 186,091 |
| Sep 17, 2026 | 70.40 | 70.50 | 69.60 | 69.60 | 69.60 | -1.00% | 118,642 |
| Sep 16, 2026 | 67.90 | 70.50 | 67.90 | 70.30 | 70.30 | 3.69% | 57,982 |
| Sep 15, 2026 | 67.40 | 68.50 | 67.10 | 67.80 | 67.80 | - | 80,116 |
| Sep 14, 2026 | 68.30 | 69.10 | 67.40 | 67.80 | 67.80 | -0.59% | 47,979 |
| Sep 11, 2026 | 68.10 | 68.30 | 67.30 | 68.20 | 68.20 | 0.29% | 93,142 |
| Sep 10, 2026 | 67.90 | 68.40 | 67.00 | 68.00 | 68.00 | 0.74% | 133,224 |
| Sep 9, 2026 | 67.80 | 68.00 | 67.00 | 67.50 | 67.50 | -0.59% | 40,574 |
| Sep 8, 2026 | 69.00 | 69.90 | 67.60 | 67.90 | 67.90 | -2.86% | 61,397 |
| Sep 7, 2026 | 68.10 | 70.30 | 68.10 | 69.90 | 69.90 | 0.14% | 92,712 |
| Sep 4, 2026 | 70.20 | 70.60 | 69.40 | 69.80 | 69.80 | -0.57% | 73,717 |
| Sep 3, 2026 | 66.50 | 71.20 | 66.50 | 70.20 | 70.20 | 0.72% | 93,140 |
| Sep 2, 2026 | 71.00 | 71.20 | 69.40 | 69.70 | 69.70 | -1.83% | 133,599 |
| Sep 1, 2026 | 70.20 | 71.40 | 69.60 | 71.00 | 71.00 | 0.57% | 181,774 |
| Aug 31, 2026 | 70.60 | 71.10 | 69.40 | 70.60 | 70.60 | -0.42% | 154,300 |
| Aug 28, 2026 | 70.00 | 71.60 | 69.90 | 70.90 | 70.90 | -0.84% | 271,258 |
| Aug 27, 2026 | 70.00 | 71.80 | 70.00 | 71.50 | 71.50 | 1.85% | 138,302 |
| Aug 26, 2026 | 71.30 | 72.50 | 70.20 | 70.20 | 70.20 | -2.09% | 195,821 |
| Aug 25, 2026 | 71.00 | 72.20 | 70.50 | 71.70 | 71.70 | 1.27% | 117,635 |
| Aug 24, 2026 | 72.50 | 72.90 | 70.80 | 70.80 | 70.80 | -2.48% | 53,060 |
| Aug 21, 2026 | 71.30 | 72.70 | 71.10 | 72.60 | 72.60 | 1.68% | 234,577 |
| Aug 20, 2026 | 69.20 | 71.50 | 68.70 | 71.40 | 71.40 | 3.18% | 449,347 |
| Aug 19, 2026 | 63.90 | 70.30 | 63.80 | 69.20 | 69.20 | 9.15% | 350,320 |
| Aug 18, 2026 | 62.70 | 63.80 | 62.70 | 63.40 | 63.40 | 0.63% | 170,498 |
| Aug 17, 2026 | 62.50 | 63.50 | 62.10 | 63.00 | 63.00 | 0.48% | 87,714 |
| Aug 14, 2026 | 62.40 | 63.00 | 62.10 | 62.70 | 62.70 | 0.48% | 108,084 |
| Aug 13, 2026 | 61.90 | 62.60 | 61.90 | 62.40 | 62.40 | 0.97% | 57,143 |
| Aug 12, 2026 | 61.90 | 62.30 | 61.50 | 61.80 | 61.80 | - | 26,543 |
| Aug 11, 2026 | 62.20 | 62.50 | 61.80 | 61.80 | 61.80 | -0.48% | 60,851 |
| Aug 10, 2026 | 62.30 | 62.80 | 61.40 | 62.10 | 62.10 | -0.48% | 38,982 |
| Aug 7, 2026 | 62.80 | 63.50 | 62.10 | 62.40 | 62.40 | -0.79% | 49,497 |
| Aug 6, 2026 | 63.70 | 63.70 | 62.40 | 62.90 | 62.90 | - | 41,475 |
| Aug 5, 2026 | 62.20 | 63.30 | 62.20 | 62.90 | 62.90 | 0.80% | 26,239 |
| Aug 4, 2026 | 62.60 | 63.00 | 62.40 | 62.40 | 62.40 | -0.16% | 42,278 |
| Aug 3, 2026 | 63.10 | 63.30 | 62.30 | 62.50 | 62.50 | -0.79% | 94,825 |
| Jul 31, 2026 | 63.40 | 63.80 | 62.90 | 63.00 | 63.00 | -0.63% | 30,234 |
| Jul 30, 2026 | 62.60 | 63.70 | 62.60 | 63.40 | 63.40 | 1.44% | 36,562 |
| Jul 29, 2026 | 61.20 | 62.90 | 61.20 | 62.50 | 62.50 | 0.32% | 36,996 |
| Jul 28, 2026 | 62.60 | 63.20 | 61.80 | 62.30 | 62.30 | -0.48% | 97,460 |
| Jul 27, 2026 | 61.90 | 63.20 | 61.80 | 62.60 | 62.60 | 1.13% | 70,872 |
| Jul 24, 2026 | 62.90 | 62.90 | 60.80 | 61.90 | 61.90 | 1.14% | 53,177 |
| Jul 23, 2026 | 61.40 | 62.10 | 61.10 | 61.20 | 61.20 | -1.61% | 142,224 |
| Jul 22, 2026 | 61.90 | 62.90 | 61.50 | 62.20 | 62.20 | 0.81% | 88,694 |
| Jul 21, 2026 | 62.80 | 63.10 | 61.40 | 61.70 | 61.70 | -1.28% | 85,090 |
| Jul 20, 2026 | 63.00 | 63.70 | 62.50 | 62.50 | 62.50 | -0.32% | 159,774 |
| Jul 17, 2026 | 61.50 | 63.80 | 61.50 | 62.70 | 62.70 | -0.95% | 49,397 |