Humble Group AB (publ) (STO:HUMBLE)
Sweden · Delayed Price · Currency is SEK 8.30
+0.19 (2.34%)
Sep 5, 2025, 5:29 PM CET
Humble Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 7.59 | 7.64 | 7.40 | 7.50 | 7.50 | -1.19% | 715,071 |
| Jul 31, 2025 | 7.71 | 7.82 | 7.59 | 7.59 | 7.59 | -1.43% | 411,013 |
| Jul 30, 2025 | 7.98 | 8.15 | 7.67 | 7.70 | 7.70 | -3.02% | 1,060,950 |
| Jul 29, 2025 | 8.09 | 8.40 | 7.90 | 7.94 | 7.94 | -3.76% | 713,031 |
| Jul 28, 2025 | 8.11 | 8.29 | 7.98 | 8.25 | 8.25 | 1.98% | 345,312 |
| Jul 25, 2025 | 7.92 | 8.19 | 7.90 | 8.09 | 8.09 | 0.75% | 632,570 |
| Jul 24, 2025 | 8.20 | 8.30 | 8.00 | 8.03 | 8.03 | -1.11% | 1,064,169 |
| Jul 23, 2025 | 7.75 | 8.68 | 7.75 | 8.12 | 8.12 | 4.91% | 1,623,170 |
| Jul 22, 2025 | 7.79 | 7.82 | 7.58 | 7.74 | 7.74 | -0.64% | 680,673 |
| Jul 21, 2025 | 7.82 | 7.84 | 7.75 | 7.79 | 7.79 | -0.13% | 594,797 |
| Jul 18, 2025 | 7.91 | 7.91 | 7.50 | 7.80 | 7.80 | -0.89% | 1,442,163 |
| Jul 17, 2025 | 7.81 | 7.95 | 7.76 | 7.87 | 7.87 | 1.03% | 947,741 |
| Jul 16, 2025 | 7.87 | 7.95 | 7.79 | 7.79 | 7.79 | -0.64% | 633,468 |
| Jul 15, 2025 | 7.88 | 7.92 | 7.77 | 7.84 | 7.84 | -0.76% | 586,494 |
| Jul 14, 2025 | 8.00 | 8.07 | 7.88 | 7.90 | 7.90 | -1.86% | 450,446 |
| Jul 11, 2025 | 8.15 | 8.28 | 7.98 | 8.05 | 8.05 | -2.78% | 491,863 |
| Jul 10, 2025 | 8.38 | 8.38 | 8.14 | 8.28 | 8.28 | 0.49% | 249,476 |
| Jul 9, 2025 | 8.68 | 8.69 | 8.24 | 8.24 | 8.24 | -4.19% | 373,525 |
| Jul 8, 2025 | 8.46 | 8.65 | 8.34 | 8.60 | 8.60 | 1.65% | 491,639 |
| Jul 7, 2025 | 8.47 | 8.53 | 8.31 | 8.46 | 8.46 | -0.70% | 262,629 |
| Jul 4, 2025 | 8.36 | 8.55 | 8.25 | 8.52 | 8.52 | 2.16% | 372,537 |
| Jul 3, 2025 | 8.45 | 8.60 | 8.33 | 8.34 | 8.34 | -0.36% | 350,603 |
| Jul 2, 2025 | 8.32 | 8.55 | 8.26 | 8.37 | 8.37 | 0.60% | 279,180 |
| Jul 1, 2025 | 8.21 | 8.38 | 8.16 | 8.32 | 8.32 | 0.60% | 135,245 |
| Jun 30, 2025 | 8.20 | 8.27 | 8.12 | 8.27 | 8.27 | 0.24% | 247,816 |