Humble Group AB (publ) (STO:HUMBLE)
Sweden · Delayed Price · Currency is SEK 7.45
-0.01 (-0.13%)
Jun 10, 2026, 5:29 PM CET
Humble Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 7.56 | 7.59 | 7.35 | 7.45 | 7.45 | -0.13% | 154,416 |
| Jun 9, 2026 | 7.51 | 7.70 | 7.46 | 7.46 | 7.46 | -1.32% | 332,863 |
| Jun 8, 2026 | 7.41 | 7.56 | 7.40 | 7.56 | 7.56 | 0.80% | 180,873 |
| Jun 5, 2026 | 7.49 | 7.56 | 7.44 | 7.50 | 7.50 | 0.13% | 239,518 |
| Jun 4, 2026 | 7.48 | 7.51 | 7.37 | 7.49 | 7.49 | - | 113,427 |
| Jun 3, 2026 | 7.58 | 7.61 | 7.39 | 7.49 | 7.49 | -1.32% | 208,828 |
| Jun 2, 2026 | 7.60 | 7.70 | 7.52 | 7.59 | 7.59 | -0.26% | 205,203 |
| Jun 1, 2026 | 7.56 | 7.64 | 7.39 | 7.61 | 7.61 | 0.26% | 242,339 |
| May 29, 2026 | 7.51 | 7.68 | 7.51 | 7.59 | 7.59 | -0.65% | 345,695 |
| May 28, 2026 | 7.44 | 7.69 | 7.39 | 7.64 | 7.64 | 2.14% | 422,687 |
| May 27, 2026 | 7.15 | 7.56 | 7.15 | 7.48 | 7.48 | 2.19% | 171,307 |
| May 26, 2026 | 7.43 | 7.45 | 7.32 | 7.32 | 7.32 | -1.48% | 144,188 |
| May 25, 2026 | 7.26 | 7.48 | 7.26 | 7.43 | 7.43 | 1.78% | 273,437 |
| May 22, 2026 | 7.37 | 7.37 | 7.22 | 7.30 | 7.30 | - | 117,496 |
| May 21, 2026 | 7.23 | 7.34 | 7.12 | 7.30 | 7.30 | 1.25% | 218,514 |
| May 20, 2026 | 7.11 | 7.30 | 7.09 | 7.21 | 7.21 | 3.00% | 275,807 |
| May 19, 2026 | 6.99 | 7.23 | 6.99 | 7.00 | 7.00 | 0.14% | 195,589 |
| May 18, 2026 | 7.01 | 7.11 | 6.90 | 6.99 | 6.99 | 0.14% | 172,676 |
| May 15, 2026 | 7.04 | 7.19 | 6.98 | 6.98 | 6.98 | -0.99% | 144,423 |
| May 13, 2026 | 7.05 | 7.15 | 6.99 | 7.05 | 7.05 | 0.71% | 113,445 |
| May 12, 2026 | 7.18 | 7.18 | 7.00 | 7.00 | 7.00 | -3.05% | 160,442 |
| May 11, 2026 | 7.03 | 7.31 | 6.96 | 7.22 | 7.22 | 2.56% | 132,623 |
| May 8, 2026 | 7.08 | 7.18 | 7.00 | 7.04 | 7.04 | -0.85% | 448,815 |
| May 7, 2026 | 7.14 | 7.33 | 7.08 | 7.10 | 7.10 | -1.66% | 184,686 |
| May 6, 2026 | 7.19 | 7.36 | 7.15 | 7.22 | 7.22 | 0.28% | 185,921 |
| May 5, 2026 | 7.05 | 7.27 | 7.05 | 7.20 | 7.20 | -0.28% | 138,027 |
| May 4, 2026 | 7.25 | 7.33 | 7.07 | 7.22 | 7.22 | -0.96% | 428,369 |
| Apr 30, 2026 | 7.36 | 7.38 | 7.22 | 7.29 | 7.29 | -0.41% | 143,415 |
| Apr 29, 2026 | 7.30 | 7.43 | 7.20 | 7.32 | 7.32 | 1.53% | 201,978 |
| Apr 28, 2026 | 7.26 | 7.40 | 7.14 | 7.21 | 7.21 | -0.69% | 207,193 |
| Apr 27, 2026 | 7.47 | 7.59 | 7.26 | 7.26 | 7.26 | -2.94% | 253,442 |
| Apr 24, 2026 | 7.64 | 7.67 | 7.40 | 7.48 | 7.48 | -2.09% | 260,196 |
| Apr 23, 2026 | 7.80 | 7.94 | 7.55 | 7.64 | 7.64 | 1.33% | 635,425 |
| Apr 22, 2026 | 7.50 | 7.77 | 7.50 | 7.54 | 7.54 | -2.08% | 140,263 |
| Apr 21, 2026 | 7.78 | 7.85 | 7.69 | 7.70 | 7.70 | -1.03% | 88,995 |
| Apr 20, 2026 | 7.84 | 7.99 | 7.78 | 7.78 | 7.78 | -1.64% | 114,114 |
| Apr 17, 2026 | 7.80 | 7.92 | 7.77 | 7.91 | 7.91 | 0.76% | 278,164 |
| Apr 16, 2026 | 7.70 | 7.91 | 7.61 | 7.85 | 7.85 | 1.42% | 435,185 |
| Apr 15, 2026 | 7.48 | 7.78 | 7.48 | 7.74 | 7.74 | 3.20% | 161,799 |
| Apr 14, 2026 | 7.49 | 7.50 | 7.40 | 7.50 | 7.50 | 1.49% | 588,388 |
| Apr 13, 2026 | 7.50 | 7.50 | 7.35 | 7.39 | 7.39 | -3.65% | 220,185 |
| Apr 10, 2026 | 7.30 | 7.70 | 7.30 | 7.67 | 7.67 | 5.07% | 318,746 |
| Apr 9, 2026 | 7.29 | 7.39 | 7.19 | 7.30 | 7.30 | 0.55% | 181,891 |
| Apr 8, 2026 | 7.23 | 7.39 | 7.23 | 7.26 | 7.26 | 1.68% | 106,980 |
| Apr 7, 2026 | 7.29 | 7.42 | 7.14 | 7.14 | 7.14 | -1.92% | 229,923 |
| Apr 2, 2026 | 7.33 | 7.33 | 7.22 | 7.28 | 7.28 | -1.62% | 47,744 |
| Apr 1, 2026 | 7.30 | 7.47 | 7.30 | 7.40 | 7.40 | 1.37% | 136,553 |
| Mar 31, 2026 | 7.32 | 7.39 | 7.22 | 7.30 | 7.30 | - | 120,371 |
| Mar 30, 2026 | 7.25 | 7.35 | 7.16 | 7.30 | 7.30 | 0.41% | 191,114 |
| Mar 27, 2026 | 7.41 | 7.45 | 7.24 | 7.27 | 7.27 | -1.89% | 123,175 |