Stockholm - Delayed Quote SEK

Humana AB (publ) (HUM.ST)

36.05

-0.45

(-1.23%)

At close: June 13 at 5:29:32 PM GMT+2

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	36.30	36.75	35.95	36.05	36.05	58,470
Jun 12, 2025	36.65	36.95	36.30	36.50	36.50	91,449
Jun 11, 2025	36.65	37.15	36.60	36.75	36.75	56,606
Jun 10, 2025	37.00	37.05	36.50	36.80	36.80	131,974
Jun 9, 2025	37.00	37.75	37.00	37.15	37.15	79,709
Jun 5, 2025	36.75	37.35	36.65	37.15	37.15	72,111
Jun 4, 2025	36.40	37.05	36.15	36.75	36.75	56,388
Jun 3, 2025	36.55	36.65	35.80	36.30	36.30	93,729
Jun 2, 2025	36.55	38.10	36.15	36.60	36.60	291,979
May 30, 2025	36.30	36.30	35.75	35.80	35.80	107,615
May 28, 2025	36.05	36.55	35.85	36.25	36.25	90,001
May 27, 2025	37.60	37.90	35.60	36.05	36.05	192,214
May 26, 2025	37.00	37.60	37.00	37.30	37.30	45,743
May 23, 2025	37.75	37.75	36.40	36.75	36.75	67,037
May 22, 2025	37.55	37.55	36.75	36.75	36.75	80,619
May 21, 2025	38.55	38.55	37.30	37.60	37.60	47,555
May 20, 2025	37.80	38.10	37.30	38.05	38.05	72,760
May 19, 2025	37.00	37.95	36.55	37.45	37.45	76,082
May 16, 2025	36.45	37.30	36.45	36.65	36.65	88,544
May 15, 2025	35.95	36.65	35.95	36.55	36.55	91,190
May 14, 2025	36.40	37.30	36.40	36.55	36.55	75,414
May 13, 2025	36.85	37.10	36.55	36.80	36.80	102,123
May 12, 2025	36.30	37.10	35.10	36.85	36.85	296,002
May 9, 2025	36.95	37.65	36.90	37.15	37.15	97,390
May 8, 2025	37.55	37.55	36.85	36.95	36.95	81,246
May 7, 2025	1 Dividend
May 7, 2025	37.10	38.30	37.10	37.45	37.45	100,153
May 6, 2025	39.50	39.50	38.30	38.65	37.65	192,536
May 5, 2025	40.50	41.30	39.60	39.60	38.58	210,639
May 2, 2025	40.95	41.90	40.35	41.05	39.99	144,599
Apr 30, 2025	39.70	41.10	39.70	40.85	39.79	93,660
Apr 29, 2025	39.50	39.95	39.25	39.70	38.67	131,290
Apr 28, 2025	40.00	40.00	38.65	39.25	38.23	242,462
Apr 25, 2025	40.55	42.00	39.75	39.85	38.82	172,955
Apr 24, 2025	43.00	45.15	40.50	40.50	39.45	387,473
Apr 23, 2025	44.00	44.65	43.65	43.65	42.52	98,563
Apr 22, 2025	44.85	44.85	43.25	44.15	43.01	105,719
Apr 17, 2025	44.95	44.95	43.90	44.15	43.01	27,580
Apr 16, 2025	45.30	45.30	44.15	44.80	43.64	84,439
Apr 15, 2025	44.60	45.75	44.60	45.05	43.88	97,912
Apr 14, 2025	43.40	44.65	42.90	44.65	43.49	75,771
Apr 11, 2025	42.55	43.65	42.35	43.20	42.08	181,930
Apr 10, 2025	43.70	43.70	42.35	42.80	41.69	218,022
Apr 9, 2025	40.80	41.30	39.85	40.40	39.35	201,387
Apr 8, 2025	40.75	42.05	40.20	41.65	40.57	166,349
Apr 7, 2025	38.70	41.55	38.45	40.00	38.97	312,495
Apr 4, 2025	43.00	43.50	41.35	41.45	40.38	205,952
Apr 3, 2025	43.25	44.60	42.65	42.90	41.79	240,290
Apr 2, 2025	44.65	44.65	42.35	43.40	42.28	143,843
Apr 1, 2025	42.65	44.80	42.65	44.80	43.64	159,127
Mar 31, 2025	43.20	43.20	41.20	42.00	40.91	219,925
Mar 28, 2025	42.60	43.65	42.40	43.05	41.94	110,400
Mar 27, 2025	42.05	42.80	41.80	42.55	41.45	141,132
Mar 26, 2025	43.10	43.40	42.05	42.05	40.96	102,266
Mar 25, 2025	43.05	43.85	42.60	43.00	41.89	136,214
Mar 24, 2025	44.90	44.90	42.25	43.05	41.94	283,052
Mar 21, 2025	45.30	46.60	44.80	46.10	44.91	101,915
Mar 20, 2025	45.20	45.60	44.15	45.30	44.13	200,947
Mar 19, 2025	46.50	46.55	45.20	45.20	44.03	38,387
Mar 18, 2025	48.00	48.00	46.10	46.30	45.10	69,880
Mar 17, 2025	45.05	46.25	45.05	46.10	44.91	104,945
Mar 14, 2025	44.65	45.25	44.35	45.05	43.88	72,969
Mar 13, 2025	44.05	44.70	43.90	44.60	43.45	45,206
Mar 12, 2025	45.00	45.90	43.90	44.10	42.96	135,876
Mar 11, 2025	45.50	45.50	44.65	44.70	43.54	152,751
Mar 10, 2025	48.05	48.95	45.90	45.90	44.71	140,863
Mar 7, 2025	46.55	47.25	46.50	47.25	46.03	173,854
Mar 6, 2025	47.05	47.05	46.50	46.95	45.74	181,356
Mar 5, 2025	47.00	48.35	46.85	47.05	45.83	122,677
Mar 4, 2025	47.25	47.50	46.70	47.00	45.78	312,278
Mar 3, 2025	47.30	47.70	47.10	47.25	46.03	335,018
Feb 28, 2025	47.25	47.30	46.30	47.05	45.83	206,761
Feb 27, 2025	47.40	47.50	46.80	47.25	46.03	135,546
Feb 26, 2025	48.00	48.15	47.00	47.40	46.17	110,445
Feb 25, 2025	46.00	47.80	46.00	47.60	46.37	380,933
Feb 24, 2025	45.55	46.35	45.50	45.80	44.62	220,314
Feb 21, 2025	45.50	46.35	45.25	45.50	44.32	152,502
Feb 20, 2025	44.55	45.60	43.95	45.50	44.32	308,848
Feb 19, 2025	45.00	45.05	43.70	44.20	43.06	263,153
Feb 18, 2025	44.80	45.35	44.15	44.60	43.45	373,934
Feb 17, 2025	44.00	45.90	44.00	44.50	43.35	561,831
Feb 14, 2025	40.75	41.85	40.75	41.80	40.72	102,775
Feb 13, 2025	40.25	41.30	40.20	40.90	39.84	153,316
Feb 12, 2025	38.70	40.80	38.65	40.35	39.31	267,220
Feb 11, 2025	37.00	38.90	36.95	38.65	37.65	277,055
Feb 10, 2025	37.75	38.00	36.90	37.30	36.33	171,230
Feb 7, 2025	37.70	38.60	37.50	37.55	36.58	214,534
Feb 6, 2025	36.00	38.30	36.00	38.00	37.02	291,550
Feb 5, 2025	35.25	35.85	35.25	35.85	34.92	35,337
Feb 4, 2025	35.95	36.10	35.20	35.20	34.29	46,151
Feb 3, 2025	35.80	36.15	35.25	35.95	35.02	79,544
Jan 31, 2025	35.05	36.65	34.90	36.20	35.26	104,420
Jan 30, 2025	34.65	35.05	34.55	34.90	34.00	44,499
Jan 29, 2025	35.50	36.00	34.60	34.60	33.70	66,488
Jan 28, 2025	35.00	35.70	34.80	35.35	34.44	62,945
Jan 27, 2025	34.90	35.45	34.55	35.20	34.29	84,088
Jan 24, 2025	35.10	35.25	34.30	35.05	34.14	107,929
Jan 23, 2025	35.00	35.25	34.80	34.95	34.05	85,225
Jan 22, 2025	36.00	36.30	34.90	35.00	34.09	227,851
Jan 21, 2025	34.90	36.25	34.45	36.20	35.26	94,811
Jan 20, 2025	35.75	35.85	34.70	34.70	33.80	51,092
Jan 17, 2025	36.20	36.45	35.60	35.90	34.97	66,867
Jan 16, 2025	36.50	36.90	36.25	36.25	35.31	59,796
Jan 15, 2025	36.25	37.00	36.25	36.50	35.56	104,659
Jan 14, 2025	36.05	36.55	35.90	36.10	35.17	48,848
Jan 13, 2025	36.45	36.70	35.75	36.00	35.07	97,546
Jan 10, 2025	36.55	36.90	36.35	36.60	35.65	49,556
Jan 9, 2025	36.80	36.80	36.20	36.55	35.60	59,725
Jan 8, 2025	36.70	37.20	36.40	36.80	35.85	134,656
Jan 7, 2025	36.00	37.60	36.00	36.70	35.75	174,126
Jan 3, 2025	36.50	37.45	36.00	36.00	35.07	142,839
Jan 2, 2025	35.65	36.95	35.60	36.55	35.60	122,208
Dec 30, 2024	35.55	35.65	35.40	35.65	34.73	94,747
Dec 27, 2024	34.95	35.70	34.65	35.65	34.73	95,730
Dec 23, 2024	35.05	35.05	34.50	35.00	34.09	116,972
Dec 20, 2024	35.60	35.65	34.85	35.10	34.19	216,018
Dec 19, 2024	36.55	36.60	35.65	35.65	34.73	52,898
Dec 18, 2024	35.00	36.75	34.90	36.60	35.65	131,540
Dec 17, 2024	36.35	36.35	35.40	35.40	34.48	137,432
Dec 16, 2024	36.90	37.15	36.20	36.35	35.41	78,566
Dec 13, 2024	36.40	37.05	36.35	36.90	35.95	52,522
Dec 12, 2024	36.30	36.75	36.15	36.40	35.46	81,953
Dec 11, 2024	36.10	36.80	36.10	36.65	35.70	198,201
Dec 10, 2024	36.60	36.80	36.15	36.50	35.56	133,615
Dec 9, 2024	36.90	37.40	36.65	36.65	35.70	90,792
Dec 6, 2024	37.05	37.10	36.70	37.10	36.14	42,474
Dec 5, 2024	37.90	37.95	37.20	37.30	36.33	61,628
Dec 4, 2024	36.90	37.60	36.80	37.55	36.58	103,883
Dec 3, 2024	36.45	37.10	36.30	36.70	35.75	285,045
Dec 2, 2024	36.45	36.70	36.20	36.50	35.56	81,618
Nov 29, 2024	36.35	36.70	36.10	36.70	35.75	61,545
Nov 28, 2024	36.40	36.50	36.00	36.30	35.36	43,904
Nov 27, 2024	36.40	36.55	36.20	36.50	35.56	28,871
Nov 26, 2024	37.05	37.05	36.10	36.30	35.36	75,387
Nov 25, 2024	36.70	36.75	36.25	36.70	35.75	66,149
Nov 22, 2024	36.40	37.05	36.30	36.75	35.80	174,921
Nov 21, 2024	36.15	36.45	35.75	36.45	35.51	106,958
Nov 20, 2024	36.60	36.80	35.90	36.15	35.21	112,279
Nov 19, 2024	36.90	36.90	36.30	36.60	35.65	116,817
Nov 18, 2024	37.00	37.20	36.60	36.95	35.99	106,764
Nov 15, 2024	36.65	37.25	36.50	37.15	36.19	666,931
Nov 14, 2024	39.00	39.00	36.35	36.85	35.90	1,116,978
Nov 13, 2024	39.80	40.00	39.20	39.70	38.67	39,123
Nov 12, 2024	41.50	41.50	39.70	39.70	38.67	88,883
Nov 11, 2024	40.40	41.70	40.40	41.45	40.38	153,530
Nov 8, 2024	40.15	40.55	39.15	40.35	39.31	105,713
Nov 7, 2024	39.90	40.55	39.65	40.05	39.01	137,068
Nov 6, 2024	38.20	39.90	38.05	39.70	38.67	216,139
Nov 5, 2024	39.50	39.70	38.15	38.15	37.16	104,282
Nov 4, 2024	37.95	39.00	37.95	39.00	37.99	218,265
Nov 1, 2024	37.95	38.15	37.75	37.85	36.87	62,921
Oct 31, 2024	38.70	38.70	37.80	37.95	36.97	189,267
Oct 30, 2024	39.20	39.20	38.30	38.45	37.46	80,901
Oct 29, 2024	38.65	39.25	38.65	39.00	37.99	158,635
Oct 28, 2024	38.85	39.15	37.85	38.65	37.65	185,657
Oct 25, 2024	38.05	38.95	38.05	38.75	37.75	101,807
Oct 24, 2024	37.65	38.60	37.65	38.05	37.07	183,937
Oct 23, 2024	37.25	38.15	36.45	36.80	35.85	310,331
Oct 22, 2024	35.95	36.00	35.20	35.50	34.58	43,122
Oct 21, 2024	36.30	36.30	35.50	35.55	34.63	44,853
Oct 18, 2024	36.50	36.50	36.00	36.20	35.26	43,909
Oct 17, 2024	36.95	37.35	36.05	36.05	35.12	73,530
Oct 16, 2024	36.80	37.30	36.60	36.95	35.99	86,954
Oct 15, 2024	36.00	36.75	35.95	36.60	35.65	92,013
Oct 14, 2024	35.10	36.70	35.10	35.75	34.83	225,823
Oct 11, 2024	34.05	34.80	33.75	34.45	33.56	51,755
Oct 10, 2024	34.20	34.25	33.70	34.05	33.17	31,766
Oct 9, 2024	33.85	34.45	33.80	34.20	33.32	15,614
Oct 8, 2024	34.30	34.40	33.85	33.85	32.97	42,559
Oct 7, 2024	34.65	34.75	34.00	34.30	33.41	24,379
Oct 4, 2024	34.35	35.05	34.35	34.65	33.75	25,721
Oct 3, 2024	34.80	34.85	33.85	34.15	33.27	81,312
Oct 2, 2024	35.40	35.40	34.65	34.85	33.95	74,934
Oct 1, 2024	35.60	36.20	35.30	35.40	34.48	65,491
Sep 30, 2024	36.25	36.75	35.30	35.60	34.68	53,986
Sep 27, 2024	35.75	37.15	35.70	36.20	35.26	163,990
Sep 26, 2024	34.50	35.75	34.45	35.75	34.83	144,669
Sep 25, 2024	34.95	35.65	34.05	34.50	33.61	111,935
Sep 24, 2024	33.60	35.45	33.60	34.80	33.90	251,590
Sep 23, 2024	33.85	34.30	32.95	33.15	32.29	61,605
Sep 20, 2024	32.85	33.70	32.80	33.70	32.83	112,239
Sep 19, 2024	32.35	33.10	32.30	32.80	31.95	22,112
Sep 18, 2024	31.65	32.45	31.65	32.40	31.56	8,447
Sep 17, 2024	31.80	32.25	31.60	32.05	31.22	76,587
Sep 16, 2024	32.50	32.50	31.70	31.80	30.98	57,018
Sep 13, 2024	32.40	32.70	32.15	32.50	31.66	47,543
Sep 12, 2024	33.55	33.85	32.35	32.40	31.56	36,826
Sep 11, 2024	33.55	33.70	32.75	33.05	32.19	39,716
Sep 10, 2024	33.10	34.00	32.75	33.20	32.34	35,816
Sep 9, 2024	32.45	33.20	32.05	33.15	32.29	81,211
Sep 6, 2024	33.30	33.35	32.25	32.40	31.56	50,110
Sep 5, 2024	32.50	33.45	32.30	33.35	32.49	81,626
Sep 4, 2024	32.85	33.00	32.40	32.50	31.66	25,830
Sep 3, 2024	33.15	33.15	31.90	32.85	32.00	77,106
Sep 2, 2024	32.45	34.15	31.70	33.70	32.83	136,573
Aug 30, 2024	31.30	32.70	31.30	32.55	31.71	48,181
Aug 29, 2024	32.10	32.25	31.10	31.25	30.44	78,187
Aug 28, 2024	32.15	32.20	31.85	32.10	31.27	7,083
Aug 27, 2024	32.50	32.60	32.05	32.05	31.22	16,993
Aug 26, 2024	32.25	32.50	31.80	32.35	31.51	72,688
Aug 23, 2024	31.50	32.25	31.50	32.25	31.42	101,213
Aug 22, 2024	31.20	31.65	31.00	31.60	30.78	21,448
Aug 21, 2024	32.10	32.20	31.40	31.40	30.59	21,730
Aug 20, 2024	32.40	32.55	31.55	32.10	31.27	37,413
Aug 19, 2024	32.60	32.65	31.70	32.35	31.51	68,545
Aug 16, 2024	31.15	32.85	30.75	32.55	31.71	149,738
Aug 15, 2024	30.75	31.20	30.25	31.15	30.34	56,027
Aug 14, 2024	30.75	30.95	30.45	30.75	29.95	17,532
Aug 13, 2024	30.00	30.70	29.60	30.60	29.81	49,998
Aug 12, 2024	30.25	30.80	29.90	30.20	29.42	60,979
Aug 9, 2024	29.60	30.50	29.45	30.35	29.56	77,384
Aug 8, 2024	30.00	30.00	29.30	29.60	28.83	32,501
Aug 7, 2024	29.55	30.45	29.45	30.00	29.22	87,302
Aug 6, 2024	29.45	29.90	29.10	29.30	28.54	89,436
Aug 5, 2024	29.60	29.60	28.45	29.30	28.54	103,800
Aug 2, 2024	30.40	31.00	30.00	30.15	29.37	59,648
Aug 1, 2024	31.70	32.05	30.70	30.75	29.95	64,686
Jul 31, 2024	31.70	32.00	30.55	31.65	30.83	115,120
Jul 30, 2024	31.75	32.00	31.30	31.70	30.88	34,917
Jul 29, 2024	31.55	32.00	31.30	31.65	30.83	55,365
Jul 26, 2024	32.05	32.35	31.50	31.60	30.78	29,636
Jul 25, 2024	32.25	32.25	31.50	32.05	31.22	48,586
Jul 24, 2024	32.30	32.55	31.90	32.25	31.42	36,404
Jul 23, 2024	32.45	33.05	32.25	32.25	31.42	55,501
Jul 22, 2024	33.45	33.85	32.55	32.60	31.76	86,448
Jul 19, 2024	33.15	34.45	31.70	33.50	32.63	519,591
Jul 18, 2024	33.95	34.50	33.45	34.25	33.36	23,750
Jul 17, 2024	34.40	34.40	33.70	34.25	33.36	18,401
Jul 16, 2024	34.85	34.85	34.10	34.40	33.51	10,624
Jul 15, 2024	34.30	34.85	33.70	34.75	33.85	126,928
Jul 12, 2024	33.85	34.40	33.15	34.30	33.41	61,180
Jul 11, 2024	34.20	34.30	33.30	33.90	33.02	43,251
Jul 10, 2024	32.50	34.05	32.50	33.90	33.02	31,600
Jul 9, 2024	34.45	34.45	32.20	32.30	31.46	36,454
Jul 8, 2024	33.50	33.90	33.10	33.85	32.97	40,378
Jul 5, 2024	34.05	34.05	33.10	33.85	32.97	73,719
Jul 4, 2024	34.05	34.45	33.35	34.45	33.56	47,590
Jul 3, 2024	34.00	34.15	33.65	34.05	33.17	50,985
Jul 2, 2024	33.85	34.45	33.45	33.90	33.02	67,408
Jul 1, 2024	33.05	34.00	33.05	33.85	32.97	30,026
Jun 28, 2024	33.05	33.45	32.20	32.90	32.05	58,196
Jun 27, 2024	33.85	34.25	32.65	33.05	32.19	68,155
Jun 26, 2024	35.05	35.45	33.65	33.65	32.78	56,113
Jun 25, 2024	35.85	36.00	34.90	35.00	34.09	86,650
Jun 24, 2024	35.60	35.85	34.75	35.85	34.92	32,532
Jun 20, 2024	35.35	35.70	35.05	35.55	34.63	46,535
Jun 19, 2024	35.30	35.35	34.55	35.35	34.44	93,910
Jun 18, 2024	33.70	35.80	33.70	35.00	34.09	104,298
Jun 17, 2024	33.20	33.90	32.90	33.70	32.83	102,127
Jun 14, 2024	32.80	33.20	31.00	33.20	32.34	183,367
Jun 13, 2024	33.20	33.20	32.65	32.80	31.95	33,700

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Humana AB (publ) (HUM.ST)