Humble Group AB (publ) (STO:HUMBLE)
Sweden · Delayed Price · Currency is SEK 8.21
-0.04 (-0.48%)
Oct 10, 2025, 5:29 PM CET
Humble Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8.29 | 8.40 | 8.20 | 8.21 | 8.21 | -0.48% | 282,229 |
| Oct 9, 2025 | 8.14 | 8.37 | 8.05 | 8.25 | 8.25 | 1.85% | 355,212 |
| Oct 8, 2025 | 8.15 | 8.35 | 8.05 | 8.10 | 8.10 | -0.37% | 728,196 |
| Oct 7, 2025 | 8.09 | 8.16 | 8.00 | 8.13 | 8.13 | 0.62% | 433,422 |
| Oct 6, 2025 | 7.76 | 8.10 | 7.67 | 8.08 | 8.08 | 3.32% | 722,519 |
| Oct 3, 2025 | 7.79 | 8.15 | 7.74 | 7.82 | 7.82 | -1.01% | 807,025 |
| Oct 2, 2025 | 8.49 | 8.80 | 7.50 | 7.90 | 7.90 | -7.06% | 10,997,359 |
| Oct 1, 2025 | 8.46 | 8.60 | 8.40 | 8.50 | 8.50 | - | 327,389 |
| Sep 30, 2025 | 8.38 | 8.54 | 8.26 | 8.50 | 8.50 | 1.19% | 376,823 |
| Sep 29, 2025 | 8.45 | 8.66 | 8.30 | 8.40 | 8.40 | -1.18% | 779,774 |
| Sep 26, 2025 | 8.61 | 8.61 | 8.47 | 8.50 | 8.50 | -1.28% | 264,222 |
| Sep 25, 2025 | 8.83 | 8.95 | 8.60 | 8.61 | 8.61 | -3.04% | 258,503 |
| Sep 24, 2025 | 8.85 | 8.96 | 8.77 | 8.88 | 8.88 | - | 127,907 |
| Sep 23, 2025 | 8.79 | 8.94 | 8.77 | 8.88 | 8.88 | 1.25% | 206,751 |
| Sep 22, 2025 | 8.92 | 8.95 | 8.70 | 8.77 | 8.77 | -2.12% | 402,400 |
| Sep 19, 2025 | 8.38 | 9.16 | 8.38 | 8.96 | 8.96 | 6.16% | 1,381,500 |
| Sep 18, 2025 | 8.33 | 8.44 | 8.30 | 8.44 | 8.44 | 0.72% | 406,636 |
| Sep 17, 2025 | 8.31 | 8.45 | 8.28 | 8.38 | 8.38 | 0.72% | 660,359 |
| Sep 16, 2025 | 8.35 | 8.47 | 8.26 | 8.32 | 8.32 | -0.36% | 798,318 |
| Sep 15, 2025 | 8.49 | 8.56 | 8.30 | 8.35 | 8.35 | -1.65% | 446,810 |
| Sep 12, 2025 | 8.43 | 8.64 | 8.35 | 8.49 | 8.49 | 0.71% | 407,375 |
| Sep 11, 2025 | 8.51 | 8.80 | 8.37 | 8.43 | 8.43 | -0.82% | 661,186 |
| Sep 10, 2025 | 8.45 | 8.55 | 8.37 | 8.50 | 8.50 | 0.71% | 245,725 |
| Sep 9, 2025 | 8.48 | 8.55 | 8.30 | 8.44 | 8.44 | -0.47% | 329,602 |
| Sep 8, 2025 | 8.34 | 8.49 | 8.30 | 8.48 | 8.48 | 2.17% | 311,591 |
| Sep 5, 2025 | 8.07 | 8.39 | 8.07 | 8.30 | 8.30 | 2.34% | 374,593 |
| Sep 4, 2025 | 8.06 | 8.17 | 8.01 | 8.11 | 8.11 | 0.62% | 403,704 |
| Sep 3, 2025 | 8.02 | 8.15 | 7.98 | 8.06 | 8.06 | 0.75% | 179,768 |
| Sep 2, 2025 | 7.70 | 8.09 | 7.63 | 8.00 | 8.00 | 3.63% | 1,229,577 |
| Sep 1, 2025 | 7.99 | 7.99 | 7.65 | 7.72 | 7.72 | -2.03% | 287,864 |
| Aug 29, 2025 | 7.89 | 8.19 | 7.81 | 7.88 | 7.88 | -0.76% | 377,324 |
| Aug 28, 2025 | 7.85 | 8.00 | 7.81 | 7.94 | 7.94 | 0.38% | 268,506 |
| Aug 27, 2025 | 7.96 | 7.98 | 7.84 | 7.91 | 7.91 | -0.63% | 120,894 |
| Aug 26, 2025 | 8.27 | 8.27 | 7.94 | 7.96 | 7.96 | -2.21% | 359,516 |
| Aug 25, 2025 | 8.27 | 8.42 | 7.98 | 8.14 | 8.14 | -1.33% | 599,839 |
| Aug 22, 2025 | 7.79 | 8.31 | 7.79 | 8.25 | 8.25 | 5.91% | 677,992 |
| Aug 21, 2025 | 7.60 | 7.79 | 7.54 | 7.79 | 7.79 | 2.50% | 309,752 |
| Aug 20, 2025 | 7.84 | 7.84 | 7.58 | 7.60 | 7.60 | -2.56% | 173,823 |
| Aug 19, 2025 | 7.66 | 7.88 | 7.65 | 7.80 | 7.80 | 1.83% | 316,435 |
| Aug 18, 2025 | 7.47 | 7.69 | 7.43 | 7.66 | 7.66 | 1.86% | 290,649 |
| Aug 15, 2025 | 7.39 | 7.70 | 7.32 | 7.52 | 7.52 | 1.48% | 470,920 |
| Aug 14, 2025 | 7.40 | 7.48 | 7.31 | 7.41 | 7.41 | 0.54% | 228,248 |
| Aug 13, 2025 | 7.41 | 7.51 | 7.31 | 7.37 | 7.37 | -1.21% | 350,148 |
| Aug 12, 2025 | 7.53 | 7.60 | 7.38 | 7.46 | 7.46 | -0.27% | 679,190 |
| Aug 11, 2025 | 7.99 | 8.00 | 7.48 | 7.48 | 7.48 | -5.08% | 518,715 |
| Aug 8, 2025 | 7.70 | 8.00 | 7.60 | 7.88 | 7.88 | 2.34% | 882,018 |
| Aug 7, 2025 | 7.40 | 7.76 | 7.36 | 7.70 | 7.70 | 4.05% | 590,977 |
| Aug 6, 2025 | 7.55 | 7.60 | 7.38 | 7.40 | 7.40 | -1.33% | 400,846 |
| Aug 5, 2025 | 7.53 | 7.65 | 7.46 | 7.50 | 7.50 | - | 1,484,194 |
| Aug 4, 2025 | 7.53 | 7.60 | 7.26 | 7.50 | 7.50 | - | 918,643 |