Humble Group AB (publ) (STO:HUMBLE)
Sweden · Delayed Price · Currency is SEK 7.20
-0.01 (-0.14%)
May 21, 2026, 3:46 PM CET
Humble Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 7.23 | 7.25 | 7.12 | 7.23 | - | 0.28% | 71,086 |
| 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 |
| Mar 26, 2026 | 7.25 | 7.44 | 7.18 | 7.41 | 7.41 | 2.07% | 167,729 |
| Mar 25, 2026 | 7.10 | 7.33 | 7.10 | 7.26 | 7.26 | 1.82% | 99,949 |
| Mar 24, 2026 | 7.15 | 7.24 | 7.02 | 7.13 | 7.13 | -0.28% | 157,681 |
| Mar 23, 2026 | 7.04 | 7.22 | 6.80 | 7.15 | 7.15 | 1.56% | 240,979 |
| Mar 20, 2026 | 7.06 | 7.16 | 7.00 | 7.04 | 7.04 | -0.42% | 139,802 |
| Mar 19, 2026 | 7.38 | 7.38 | 7.02 | 7.07 | 7.07 | -4.46% | 291,388 |
| Mar 18, 2026 | 7.20 | 7.44 | 7.20 | 7.40 | 7.40 | 1.09% | 112,956 |
| Mar 17, 2026 | 7.18 | 7.43 | 7.03 | 7.32 | 7.32 | 2.66% | 355,219 |
| Mar 16, 2026 | 7.30 | 7.30 | 7.09 | 7.13 | 7.13 | -2.33% | 347,077 |
| Mar 13, 2026 | 7.32 | 7.38 | 7.23 | 7.30 | 7.30 | -0.54% | 131,715 |
| Mar 12, 2026 | 7.26 | 7.40 | 7.16 | 7.34 | 7.34 | 1.10% | 248,747 |
| Mar 11, 2026 | 7.22 | 7.34 | 7.09 | 7.26 | 7.26 | 0.69% | 167,148 |
| Mar 10, 2026 | 6.94 | 7.25 | 6.94 | 7.21 | 7.21 | 4.04% | 309,373 |
| Mar 9, 2026 | 7.01 | 7.01 | 6.82 | 6.93 | 6.93 | -1.98% | 145,983 |