Humble Group AB (publ) (STO:HUMBLE)
Sweden · Delayed Price · Currency is SEK 7.90
-0.06 (-0.75%)
At close: Feb 3, 2026
Humble Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 7.97 | 7.97 | 7.78 | 7.82 | - | -1.76% | 56,189 |
| Feb 2, 2026 | 7.85 | 7.98 | 7.75 | 7.96 | 7.96 | 0.38% | 601,362 |
| Jan 30, 2026 | 8.15 | 8.15 | 7.80 | 7.93 | 7.93 | -3.06% | 429,090 |
| Jan 29, 2026 | 8.30 | 8.35 | 8.04 | 8.18 | 8.18 | -1.68% | 379,811 |
| Jan 28, 2026 | 8.14 | 8.37 | 8.10 | 8.32 | 8.32 | 1.96% | 330,183 |
| Jan 27, 2026 | 8.23 | 8.27 | 8.08 | 8.16 | 8.16 | -1.09% | 194,691 |
| Jan 26, 2026 | 8.15 | 8.33 | 8.08 | 8.25 | 8.25 | 1.48% | 475,409 |
| Jan 23, 2026 | 8.07 | 8.19 | 7.92 | 8.13 | 8.13 | 0.62% | 1,753,009 |
| Jan 22, 2026 | 7.74 | 8.09 | 7.74 | 8.08 | 8.08 | 4.53% | 748,886 |
| Jan 21, 2026 | 7.70 | 7.80 | 7.60 | 7.73 | 7.73 | -0.13% | 344,916 |
| Jan 20, 2026 | 7.99 | 7.99 | 7.67 | 7.74 | 7.74 | -1.53% | 271,390 |
| Jan 19, 2026 | 7.73 | 7.95 | 7.73 | 7.86 | 7.86 | -2.60% | 316,683 |
| Jan 16, 2026 | 8.02 | 8.10 | 7.91 | 8.07 | 8.07 | 0.50% | 224,937 |
| Jan 15, 2026 | 7.92 | 8.05 | 7.85 | 8.03 | 8.03 | 1.13% | 446,336 |
| Jan 14, 2026 | 7.99 | 8.02 | 7.82 | 7.94 | 7.94 | -1.12% | 2,259,135 |
| Jan 13, 2026 | 8.05 | 8.18 | 7.97 | 8.03 | 8.03 | -0.25% | 356,632 |
| Jan 12, 2026 | 7.94 | 8.06 | 7.84 | 8.05 | 8.05 | 2.68% | 2,311,985 |
| Jan 9, 2026 | 7.71 | 7.84 | 7.60 | 7.84 | 7.84 | 2.35% | 238,414 |
| Jan 8, 2026 | 7.45 | 7.75 | 7.37 | 7.66 | 7.66 | 2.82% | 490,080 |
| Jan 7, 2026 | 7.34 | 7.53 | 7.32 | 7.45 | 7.45 | 2.34% | 554,871 |
| Jan 5, 2026 | 7.45 | 7.55 | 7.27 | 7.28 | 7.28 | -2.15% | 1,129,787 |
| Jan 2, 2026 | 7.65 | 7.77 | 7.44 | 7.44 | 7.44 | -4.12% | 345,293 |
| Dec 30, 2025 | 7.66 | 7.82 | 7.61 | 7.76 | 7.76 | 1.44% | 291,978 |
| Dec 29, 2025 | 7.58 | 7.65 | 7.49 | 7.65 | 7.65 | 1.06% | 291,790 |
| Dec 23, 2025 | 7.51 | 7.74 | 7.48 | 7.57 | 7.57 | 0.66% | 459,666 |
| Dec 22, 2025 | 7.67 | 7.67 | 7.43 | 7.52 | 7.52 | -1.96% | 390,826 |
| Dec 19, 2025 | 7.65 | 7.72 | 7.45 | 7.67 | 7.67 | -0.78% | 3,136,032 |
| Dec 18, 2025 | 7.72 | 7.81 | 7.62 | 7.73 | 7.73 | -1.15% | 249,156 |
| Dec 17, 2025 | 7.83 | 7.97 | 7.65 | 7.82 | 7.82 | -0.64% | 792,684 |
| Dec 16, 2025 | 7.78 | 7.90 | 7.69 | 7.87 | 7.87 | 0.77% | 177,308 |
| Dec 15, 2025 | 8.03 | 8.03 | 7.77 | 7.81 | 7.81 | -2.74% | 189,542 |
| Dec 12, 2025 | 7.91 | 8.07 | 7.83 | 8.03 | 8.03 | 2.03% | 416,524 |
| Dec 11, 2025 | 7.77 | 7.93 | 7.72 | 7.87 | 7.87 | 0.51% | 354,979 |
| Dec 10, 2025 | 7.80 | 7.90 | 7.72 | 7.83 | 7.83 | 0.38% | 276,219 |
| Dec 9, 2025 | 7.78 | 7.94 | 7.69 | 7.80 | 7.80 | 0.39% | 220,574 |
| Dec 8, 2025 | 7.89 | 7.91 | 7.65 | 7.77 | 7.77 | -2.02% | 623,815 |
| Dec 5, 2025 | 7.99 | 8.08 | 7.90 | 7.93 | 7.93 | -1.25% | 130,614 |
| Dec 4, 2025 | 7.86 | 8.09 | 7.86 | 8.03 | 8.03 | 1.39% | 609,126 |
| Dec 3, 2025 | 7.80 | 7.92 | 7.80 | 7.92 | 7.92 | 1.02% | 99,181 |
| Dec 2, 2025 | 7.94 | 7.99 | 7.81 | 7.84 | 7.84 | -2.00% | 107,387 |
| Dec 1, 2025 | 7.95 | 8.00 | 7.87 | 8.00 | 8.00 | - | 111,655 |
| Nov 28, 2025 | 8.09 | 8.14 | 7.95 | 8.00 | 8.00 | -1.23% | 630,154 |
| Nov 27, 2025 | 8.03 | 8.15 | 7.96 | 8.10 | 8.10 | 0.50% | 139,905 |
| Nov 26, 2025 | 7.66 | 8.09 | 7.66 | 8.06 | 8.06 | 5.22% | 573,376 |
| Nov 25, 2025 | 7.24 | 7.68 | 7.23 | 7.66 | 7.66 | 5.80% | 219,271 |
| Nov 24, 2025 | 7.28 | 7.42 | 7.11 | 7.24 | 7.24 | -1.09% | 357,122 |
| Nov 21, 2025 | 7.30 | 7.42 | 7.25 | 7.32 | 7.32 | -1.88% | 419,637 |
| Nov 20, 2025 | 7.54 | 7.54 | 7.35 | 7.46 | 7.46 | 0.13% | 387,479 |
| Nov 19, 2025 | 7.36 | 7.55 | 7.32 | 7.45 | 7.45 | 1.36% | 367,810 |
| Nov 18, 2025 | 7.52 | 7.60 | 7.29 | 7.35 | 7.35 | -3.16% | 384,799 |