Humble Group AB (publ) (STO:HUMBLE)
Sweden · Delayed Price · Currency is SEK 5.57
+0.09 (1.64%)
Sep 2, 2026, 5:29 PM CET
Humble Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 5.22 | 5.26 | 5.17 | 5.23 | 5.23 | 0.58% | 373,421 |
| Aug 21, 2026 | 5.33 | 5.37 | 5.18 | 5.20 | 5.20 | -2.44% | 680,869 |
| Aug 20, 2026 | 5.36 | 5.49 | 5.33 | 5.33 | 5.33 | -0.74% | 246,016 |
| Aug 19, 2026 | 5.42 | 5.48 | 5.33 | 5.37 | 5.37 | -0.37% | 207,407 |
| Aug 18, 2026 | 5.42 | 5.54 | 5.36 | 5.39 | 5.39 | -1.46% | 198,378 |
| Aug 17, 2026 | 5.42 | 5.58 | 5.41 | 5.47 | 5.47 | -1.08% | 278,091 |
| Aug 14, 2026 | 5.42 | 5.53 | 5.40 | 5.53 | 5.53 | 2.22% | 291,561 |
| Aug 13, 2026 | 5.50 | 5.54 | 5.41 | 5.41 | 5.41 | -1.99% | 397,164 |
| Aug 12, 2026 | 5.46 | 5.55 | 5.41 | 5.52 | 5.52 | 0.55% | 313,401 |
| Aug 11, 2026 | 5.56 | 5.64 | 5.49 | 5.49 | 5.49 | -1.26% | 238,303 |
| Aug 10, 2026 | 5.59 | 5.65 | 5.54 | 5.56 | 5.56 | -0.54% | 174,631 |
| Aug 7, 2026 | 5.67 | 5.68 | 5.59 | 5.59 | 5.59 | -1.41% | 168,610 |
| Aug 6, 2026 | 5.62 | 5.87 | 5.62 | 5.67 | 5.67 | 0.35% | 455,255 |
| Aug 5, 2026 | 5.52 | 5.68 | 5.50 | 5.65 | 5.65 | 1.62% | 240,673 |
| Aug 4, 2026 | 5.52 | 5.61 | 5.46 | 5.56 | 5.56 | 0.18% | 895,280 |
| Aug 3, 2026 | 5.68 | 5.74 | 5.51 | 5.55 | 5.55 | -2.29% | 304,371 |
| Jul 31, 2026 | 5.86 | 5.88 | 5.68 | 5.68 | 5.68 | -1.39% | 352,858 |
| Jul 30, 2026 | 5.74 | 5.90 | 5.74 | 5.76 | 5.76 | 0.88% | 141,220 |
| Jul 29, 2026 | 5.80 | 5.90 | 5.71 | 5.71 | 5.71 | -1.55% | 244,333 |
| Jul 28, 2026 | 5.84 | 5.91 | 5.73 | 5.80 | 5.80 | -0.68% | 378,720 |
| Jul 27, 2026 | 5.85 | 5.96 | 5.82 | 5.84 | 5.84 | -0.85% | 444,737 |
| Jul 24, 2026 | 5.84 | 5.98 | 5.84 | 5.89 | 5.89 | 0.86% | 193,264 |
| 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 |