Humble Group AB (publ) (STO:HUMBLE)
Sweden · Delayed Price · Currency is SEK 5.92
+0.08 (1.37%)
Jul 24, 2026, 4:33 PM CET
Humble Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 6.17 | 6.17 | 5.84 | 5.84 | 5.84 | -3.47% | 158,276 |
| Jul 22, 2026 | 5.97 | 6.20 | 5.91 | 6.05 | 6.05 | 2.37% | 228,516 |
| Jul 21, 2026 | 6.14 | 6.14 | 5.83 | 5.91 | 5.91 | -2.96% | 452,822 |
| Jul 20, 2026 | 6.22 | 6.22 | 5.91 | 6.09 | 6.09 | -1.46% | 510,075 |
| Jul 17, 2026 | 6.36 | 6.36 | 5.95 | 6.18 | 6.18 | -4.19% | 2,755,692 |
| Jul 16, 2026 | 6.43 | 6.52 | 6.40 | 6.45 | 6.45 | 0.31% | 94,447 |
| Jul 15, 2026 | 6.51 | 6.62 | 6.43 | 6.43 | 6.43 | -1.23% | 137,946 |
| Jul 14, 2026 | 6.57 | 6.70 | 6.24 | 6.51 | 6.51 | - | 500,443 |
| Jul 13, 2026 | 6.49 | 6.57 | 6.46 | 6.51 | 6.51 | 0.15% | 149,527 |
| Jul 10, 2026 | 6.75 | 6.76 | 6.50 | 6.50 | 6.50 | -1.96% | 561,040 |
| Jul 9, 2026 | 6.40 | 6.70 | 6.29 | 6.63 | 6.63 | 4.25% | 247,326 |
| Jul 8, 2026 | 6.59 | 6.59 | 6.20 | 6.36 | 6.36 | -2.30% | 476,793 |
| Jul 7, 2026 | 6.38 | 6.63 | 6.36 | 6.51 | 6.51 | 2.04% | 245,990 |
| Jul 6, 2026 | 6.42 | 6.54 | 6.38 | 6.38 | 6.38 | -2.00% | 347,976 |
| Jul 3, 2026 | 6.60 | 6.69 | 6.51 | 6.51 | 6.51 | -1.81% | 209,541 |
| Jul 2, 2026 | 6.50 | 6.63 | 6.42 | 6.63 | 6.63 | 1.53% | 334,444 |
| Jul 1, 2026 | 6.63 | 6.65 | 6.42 | 6.53 | 6.53 | -1.06% | 237,382 |
| Jun 30, 2026 | 6.95 | 7.09 | 6.49 | 6.60 | 6.60 | -5.71% | 777,329 |
| Jun 29, 2026 | 6.91 | 7.12 | 6.88 | 7.00 | 7.00 | 0.29% | 262,566 |
| Jun 26, 2026 | 6.92 | 6.99 | 6.85 | 6.98 | 6.98 | -0.29% | 181,985 |
| Jun 25, 2026 | 7.08 | 7.13 | 6.83 | 7.00 | 7.00 | -1.13% | 347,807 |
| Jun 24, 2026 | 6.98 | 7.12 | 6.97 | 7.08 | 7.08 | 1.58% | 226,098 |
| Jun 23, 2026 | 7.40 | 7.40 | 6.95 | 6.97 | 6.97 | -5.81% | 381,684 |
| Jun 22, 2026 | 7.56 | 7.59 | 7.34 | 7.40 | 7.40 | -2.37% | 251,874 |
| Jun 18, 2026 | 7.55 | 7.60 | 7.42 | 7.58 | 7.58 | 0.40% | 135,516 |
| Jun 17, 2026 | 7.45 | 7.57 | 7.45 | 7.55 | 7.55 | 0.67% | 1,301,989 |
| Jun 16, 2026 | 7.50 | 7.63 | 7.40 | 7.50 | 7.50 | -0.27% | 679,672 |
| Jun 15, 2026 | 7.48 | 7.60 | 7.42 | 7.52 | 7.52 | 1.35% | 146,853 |
| Jun 12, 2026 | 7.42 | 7.58 | 7.40 | 7.42 | 7.42 | -1.07% | 169,588 |
| Jun 11, 2026 | 7.25 | 7.54 | 7.25 | 7.50 | 7.50 | 0.67% | 126,805 |
| 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 |