Humble Group AB (publ) (STO:HUMBLE)
Sweden · Delayed Price · Currency is SEK 5.70
+0.15 (2.70%)
Nov 2, 2026, 5:29 PM CET
Humble Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.50 | 5.77 | 5.50 | 5.70 | 5.70 | 2.70% | 1,556,107 |
| Oct 30, 2026 | 5.61 | 5.61 | 5.50 | 5.55 | 5.55 | -0.72% | 183,636 |
| Oct 29, 2026 | 5.66 | 5.66 | 5.53 | 5.59 | 5.59 | -1.58% | 1,338,678 |
| Oct 28, 2026 | 5.40 | 5.68 | 5.37 | 5.68 | 5.68 | 4.99% | 813,168 |
| Oct 27, 2026 | 5.58 | 5.58 | 5.31 | 5.41 | 5.41 | -0.73% | 3,213,570 |
| Oct 26, 2026 | 5.42 | 5.46 | 5.30 | 5.45 | 5.45 | 0.18% | 497,028 |
| Oct 23, 2026 | 5.69 | 5.69 | 5.40 | 5.44 | 5.44 | -4.39% | 976,965 |
| Oct 22, 2026 | 6.00 | 6.00 | 5.62 | 5.69 | 5.69 | -5.17% | 1,493,868 |
| Oct 21, 2026 | 5.87 | 6.35 | 5.70 | 6.00 | 6.00 | 16.73% | 4,924,650 |
| Oct 20, 2026 | 5.16 | 5.23 | 5.11 | 5.14 | 5.14 | -0.39% | 462,603 |
| Oct 19, 2026 | 5.20 | 5.29 | 5.16 | 5.16 | 5.16 | - | 219,364 |
| Oct 16, 2026 | 5.18 | 5.23 | 5.14 | 5.16 | 5.16 | -0.77% | 221,341 |
| Oct 15, 2026 | 5.10 | 5.21 | 5.06 | 5.20 | 5.20 | 1.96% | 642,715 |
| Oct 14, 2026 | 5.18 | 5.23 | 5.10 | 5.10 | 5.10 | -1.54% | 173,627 |
| Oct 13, 2026 | 5.15 | 5.25 | 5.13 | 5.18 | 5.18 | 1.17% | 174,050 |
| Oct 12, 2026 | 5.22 | 5.30 | 5.12 | 5.12 | 5.12 | -3.40% | 276,190 |
| Oct 9, 2026 | 5.22 | 5.40 | 5.22 | 5.30 | 5.30 | - | 107,135 |
| Oct 8, 2026 | 5.44 | 5.44 | 5.22 | 5.30 | 5.30 | -0.19% | 338,765 |
| Oct 7, 2026 | 5.18 | 5.39 | 5.18 | 5.31 | 5.31 | 2.31% | 2,956,440 |
| Oct 6, 2026 | 5.22 | 5.29 | 5.13 | 5.19 | 5.19 | 0.39% | 354,993 |
| Oct 5, 2026 | 5.12 | 5.27 | 5.10 | 5.17 | 5.17 | 1.37% | 307,156 |
| Oct 2, 2026 | 5.35 | 5.35 | 5.10 | 5.10 | 5.10 | -1.92% | 236,131 |
| Oct 1, 2026 | 5.23 | 5.26 | 5.13 | 5.20 | 5.20 | -0.38% | 344,701 |
| Sep 30, 2026 | 5.31 | 5.35 | 5.22 | 5.22 | 5.22 | -1.51% | 135,083 |
| Sep 29, 2026 | 5.40 | 5.40 | 5.26 | 5.30 | 5.30 | 0.57% | 204,757 |
| Sep 28, 2026 | 5.42 | 5.42 | 5.24 | 5.27 | 5.27 | -2.77% | 305,392 |
| Sep 25, 2026 | 5.23 | 5.43 | 5.23 | 5.42 | 5.42 | 3.83% | 449,534 |
| Sep 24, 2026 | 5.15 | 5.34 | 5.11 | 5.22 | 5.22 | 0.97% | 568,690 |
| Sep 23, 2026 | 5.22 | 5.25 | 5.05 | 5.17 | 5.17 | -1.34% | 478,581 |
| Sep 22, 2026 | 5.31 | 5.36 | 5.23 | 5.24 | 5.24 | -1.13% | 221,057 |
| Sep 21, 2026 | 5.45 | 5.50 | 5.28 | 5.30 | 5.30 | -2.75% | 221,328 |
| Sep 18, 2026 | 5.40 | 5.55 | 5.40 | 5.45 | 5.45 | -1.27% | 304,264 |
| Sep 17, 2026 | 5.46 | 5.55 | 5.43 | 5.52 | 5.52 | 1.47% | 169,244 |
| Sep 16, 2026 | 5.41 | 5.56 | 5.37 | 5.44 | 5.44 | -0.91% | 268,319 |
| Sep 15, 2026 | 5.45 | 5.49 | 5.38 | 5.49 | 5.49 | -0.18% | 89,385 |
| Sep 14, 2026 | 5.52 | 5.52 | 5.42 | 5.50 | 5.50 | -0.54% | 190,605 |
| Sep 11, 2026 | 5.67 | 5.67 | 5.52 | 5.53 | 5.53 | -2.47% | 165,285 |
| Sep 10, 2026 | 5.90 | 5.92 | 5.60 | 5.67 | 5.67 | -4.22% | 317,061 |
| Sep 9, 2026 | 5.55 | 5.95 | 5.55 | 5.92 | 5.92 | 5.71% | 881,502 |
| Sep 8, 2026 | 5.67 | 5.67 | 5.54 | 5.60 | 5.60 | -1.23% | 171,897 |
| Sep 7, 2026 | 5.53 | 5.73 | 5.50 | 5.67 | 5.67 | 1.07% | 200,748 |
| Sep 4, 2026 | 5.58 | 5.67 | 5.54 | 5.61 | 5.61 | 0.54% | 398,037 |
| Sep 3, 2026 | 5.60 | 5.65 | 5.50 | 5.58 | 5.58 | 0.18% | 150,915 |
| Sep 2, 2026 | 5.40 | 5.59 | 5.40 | 5.57 | 5.57 | 1.64% | 132,064 |
| Sep 1, 2026 | 5.60 | 5.65 | 5.48 | 5.48 | 5.48 | -2.32% | 140,954 |
| Aug 31, 2026 | 5.80 | 5.84 | 5.60 | 5.61 | 5.61 | -3.28% | 342,505 |
| Aug 28, 2026 | 5.80 | 5.86 | 5.65 | 5.80 | 5.80 | 1.40% | 367,783 |
| Aug 27, 2026 | 5.26 | 5.73 | 5.26 | 5.72 | 5.72 | 7.52% | 847,134 |
| Aug 26, 2026 | 5.20 | 5.40 | 5.15 | 5.32 | 5.32 | 2.11% | 906,013 |
| Aug 25, 2026 | 5.19 | 5.27 | 5.18 | 5.21 | 5.21 | -0.38% | 319,903 |