Stockholm - Delayed Quote SEK

Humble Group AB (publ) (HUMBLE.ST)

Compare
12.04
-0.04
(-0.33%)
At close: 5:29:41 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202512.0512.1011.8012.0412.04210,139
Jan 17, 202512.1712.1711.9512.0812.08234,167
Jan 16, 202512.0012.2012.0012.1412.14142,307
Jan 15, 202511.7312.0611.7312.0012.00252,476
Jan 14, 202511.6211.9011.6011.7211.72303,460
Jan 13, 202512.0112.1711.6311.6711.67344,639
Jan 10, 202512.0612.1411.8012.0112.01301,262
Jan 9, 202512.1012.2212.0012.0112.01354,481
Jan 8, 202512.2212.4412.0812.1812.18318,544
Jan 7, 202512.9713.1212.2012.2012.20480,956
Jan 3, 202512.6512.9712.6512.8912.89371,669
Jan 2, 202512.0512.6712.0512.6412.64511,338
Dec 30, 202412.3512.4812.2512.4512.45359,719
Dec 27, 202412.2512.5012.1712.4312.43189,898
Dec 23, 202412.3012.4812.1312.1712.17245,464
Dec 20, 202412.2512.3211.9012.3012.30327,639
Dec 19, 202412.4712.5212.0012.2012.20547,492
Dec 18, 202412.4712.7912.3312.6212.621,351,969
Dec 17, 202412.8312.8812.4612.4712.47560,101
Dec 16, 202413.1013.3012.5912.6512.65933,687
Dec 13, 202412.4112.5312.2812.4812.48489,069
Dec 12, 202412.4512.4512.0712.4312.43317,454
Dec 11, 202412.3312.5012.1612.3712.37260,333
Dec 10, 202411.9012.4311.5112.3612.36505,899
Dec 9, 202411.7212.0911.5011.9411.94306,519
Dec 6, 202411.5011.8711.5011.7311.73269,937
Dec 5, 202411.7211.8011.5311.7311.731,377,829
Dec 4, 202411.3711.8711.3511.7211.72526,052
Dec 3, 202411.7411.7411.3511.4011.40359,287
Dec 2, 202411.6411.9411.3111.6011.60894,332
Nov 29, 202410.6012.0710.6012.0712.07848,695
Nov 28, 202410.6010.9410.6010.8210.82422,636
Nov 27, 202410.4810.6510.3610.6210.62234,643
Nov 26, 202410.3810.5310.1410.5010.50676,194
Nov 25, 202410.7110.8310.3510.3810.38661,143
Nov 22, 202410.5010.7710.2410.7010.70389,620
Nov 21, 202410.0010.509.9210.4810.48632,274
Nov 20, 202410.1610.269.9510.0010.00323,991
Nov 19, 202410.2010.4010.0010.1210.12358,236
Nov 18, 202410.4210.5910.2010.2010.20400,514
Nov 15, 202410.5110.6510.3610.4410.44519,226
Nov 14, 202410.5610.6310.4510.5310.53115,522
Nov 13, 202410.6110.7810.4610.6210.62638,908
Nov 12, 202411.0011.0010.6110.6110.61493,005
Nov 11, 202411.2111.4010.8711.0711.07410,748
Nov 8, 202411.4811.5011.1811.2111.21194,324
Nov 7, 202410.8511.4810.8511.4811.48679,915
Nov 6, 202411.6811.8610.8310.8310.83519,083
Nov 5, 202412.0412.0411.5011.6811.68369,862
Nov 4, 202412.1012.1911.6012.0612.06625,724
Nov 1, 202412.4412.4411.4912.1012.10308,407
Oct 31, 202412.4712.5011.7012.4012.401,385,648
Oct 30, 202412.2512.2611.8812.1012.10574,115
Oct 29, 202412.3212.4512.0812.2512.25294,316
Oct 28, 202412.2312.5012.1412.3212.32311,419
Oct 25, 202412.0012.2411.9612.1412.14268,462
Oct 24, 202412.0012.1911.9612.0212.02245,824
Oct 23, 202412.1612.3111.9712.0012.00701,762
Oct 22, 202412.2212.6312.0912.3112.31277,101
Oct 21, 202412.8812.8812.3012.3012.30265,810
Oct 18, 202412.9012.9012.4612.8812.88392,854
Oct 17, 202413.0913.2412.6012.9112.91509,717
Oct 16, 202412.9713.1912.9113.1013.101,445,613
Oct 15, 202412.8213.1212.5612.9712.97875,865
Oct 14, 202412.7212.9212.5012.8512.85363,413
Oct 11, 202412.4912.7412.4612.7212.72354,791
Oct 10, 202412.3012.6012.1012.5712.57303,946
Oct 9, 202412.0012.3012.0012.3012.30250,732
Oct 8, 202411.9312.1011.8712.0312.03459,710
Oct 7, 202412.5012.5811.8911.9211.92787,435
Oct 4, 202412.3512.5112.1412.4412.44240,756
Oct 3, 202412.3512.5112.1412.3512.35306,084
Oct 2, 202412.7212.7212.2912.3512.35493,284
Oct 1, 202412.8012.8712.6112.7312.73439,697
Sep 30, 202413.5013.7012.7012.8012.80756,661
Sep 27, 202412.9913.6212.9913.3513.351,383,995
Sep 26, 202412.8513.1312.8112.9912.99528,701
Sep 25, 202412.5112.9512.2612.8312.83657,985
Sep 24, 202413.3013.3312.5012.5112.51608,300
Sep 23, 202413.4713.5513.1713.3013.30388,773
Sep 20, 202413.2313.6413.0813.5013.502,345,705
Sep 19, 202412.9313.6012.9313.2313.231,689,285
Sep 18, 202412.7712.8512.5712.7512.751,768,608
Sep 17, 202412.4012.8512.4012.7712.771,627,410
Sep 16, 202412.4812.6812.1012.4012.40887,049
Sep 13, 202412.1512.7012.0012.5512.551,378,438
Sep 12, 202412.0212.2211.9712.1512.15385,138
Sep 11, 202411.9612.0911.8412.0312.03398,895
Sep 10, 202412.0612.2611.8711.9611.96385,759
Sep 9, 202411.9312.1011.8812.0312.03424,721
Sep 6, 202412.2012.2011.8511.9011.90318,649
Sep 5, 202412.1112.2812.0212.2012.20230,463
Sep 4, 202412.5212.7312.0412.1112.11739,335
Sep 3, 202412.2212.5711.9712.5312.535,294,432
Sep 2, 202412.0012.2411.8012.2212.222,007,415
Aug 30, 202411.3612.0811.3412.0012.002,352,990
Aug 29, 202411.1711.4011.1011.3411.341,474,901
Aug 28, 202410.8611.1710.8511.1711.171,711,568
Aug 27, 202410.5510.9510.5510.8010.80388,387
Aug 26, 202410.8010.9310.5110.5110.51312,076
Aug 23, 20249.9010.859.9010.8410.841,834,330
Aug 22, 20249.819.959.709.909.90215,128
Aug 21, 20249.809.909.759.819.81174,154
Aug 20, 20249.759.849.709.809.80281,218
Aug 19, 20249.889.889.509.739.73442,246
Aug 16, 20249.809.909.369.409.402,057,907
Aug 15, 20249.699.809.699.739.73290,093
Aug 14, 20249.7010.029.659.699.698,052,970
Aug 13, 20249.449.659.379.559.55700,709
Aug 12, 20249.159.449.059.449.44361,218
Aug 9, 20249.139.199.109.159.15175,036
Aug 8, 20249.009.228.969.129.12874,344
Aug 7, 20248.909.158.909.159.15269,613
Aug 6, 20248.909.038.708.908.90457,570
Aug 5, 20249.209.208.578.808.801,007,126
Aug 2, 20249.389.409.259.269.26473,972
Aug 1, 20249.569.659.409.449.44264,745
Jul 31, 20249.639.699.509.569.56384,826
Jul 30, 20249.599.649.459.609.60282,729
Jul 29, 20249.639.749.549.599.59241,835
Jul 26, 20249.819.889.569.639.63342,296
Jul 25, 20249.889.949.629.819.81413,760
Jul 24, 20249.7510.269.759.989.981,247,610
Jul 23, 202410.0610.119.9010.0010.00463,924
Jul 22, 202410.2610.299.949.949.94454,059
Jul 19, 20249.9210.409.8110.2710.27361,138
Jul 18, 202410.2410.249.869.929.92434,882
Jul 17, 20249.6810.339.4710.2510.25458,667
Jul 16, 20249.549.819.509.689.68298,484
Jul 15, 20249.909.909.589.589.58360,347
Jul 12, 20249.7710.009.499.929.92391,835
Jul 11, 20249.699.779.589.779.77181,522
Jul 10, 20249.539.769.389.699.69196,830
Jul 9, 20249.839.859.489.539.53369,078
Jul 8, 20249.689.909.629.839.83189,316
Jul 5, 202410.0410.049.639.689.68397,891
Jul 4, 20249.9910.099.9010.0410.04146,673
Jul 3, 20249.9510.109.759.999.99312,381
Jul 2, 202410.0610.119.769.839.83331,698
Jul 1, 202410.0510.169.9310.0610.06305,276
Jun 28, 20249.9810.109.9010.0510.05388,937
Jun 27, 202410.2810.359.909.989.98429,395
Jun 26, 202410.4010.4310.2710.2810.28140,153
Jun 25, 202410.3010.4810.2310.4210.42251,588
Jun 24, 202410.1110.3410.0910.3010.30314,512
Jun 20, 20249.8510.169.8510.1110.11464,025
Jun 19, 20249.729.919.719.859.85318,311
Jun 18, 20249.829.909.619.729.72251,020
Jun 17, 20249.309.829.309.779.77424,291
Jun 14, 20249.609.709.559.689.68285,332
Jun 13, 20249.649.749.579.609.60197,869
Jun 12, 20249.409.799.349.649.64501,333
Jun 11, 20249.149.479.149.479.47552,101
Jun 10, 20249.209.259.069.149.14290,754
Jun 7, 20249.259.259.109.259.25431,250
Jun 5, 20249.119.309.109.109.10304,089
Jun 4, 20249.229.289.109.119.11269,256
Jun 3, 20249.069.439.069.229.22314,298
May 31, 20249.209.268.989.069.06419,856
May 30, 20249.059.228.989.199.19188,378
May 29, 20249.259.399.039.059.05222,286
May 28, 20249.339.489.229.239.23521,753
May 27, 20249.509.509.199.329.32373,432
May 24, 20249.589.609.389.509.50664,755
May 23, 20249.9010.009.009.589.58999,484
May 22, 20249.9010.179.789.899.891,146,073
May 21, 202410.3210.329.909.909.90540,707
May 20, 202410.3810.5010.2610.3210.32228,729
May 17, 202410.3810.4510.1710.3810.38645,356
May 16, 20249.9810.499.9010.3810.38658,537
May 15, 20249.8310.059.839.989.98561,067
May 14, 20249.6510.039.659.839.83601,912
May 13, 20249.919.999.619.619.61487,401
May 10, 20249.439.989.409.909.90599,370
May 8, 20249.519.519.329.439.43214,790
May 7, 20249.409.559.169.519.51415,020
May 6, 20249.389.509.089.409.40505,480
May 3, 20249.809.809.279.319.31683,017
May 2, 202410.1010.449.439.809.80906,328
Apr 30, 20249.389.849.329.809.80302,345
Apr 29, 20249.079.449.079.389.38259,161
Apr 26, 20249.079.459.079.079.07190,778
Apr 25, 20249.309.409.069.159.15326,146
Apr 24, 20249.499.509.249.309.30281,116
Apr 23, 20249.289.499.209.499.49169,591
Apr 22, 20249.109.349.089.309.30961,882
Apr 19, 20249.139.158.909.159.15207,441
Apr 18, 20248.909.098.909.029.021,245,490
Apr 17, 20249.109.148.848.888.88250,443
Apr 16, 20249.159.158.939.109.10511,023
Apr 15, 20249.029.278.979.159.15417,091
Apr 12, 20249.209.599.009.089.08332,937
Apr 11, 20249.319.359.069.209.20335,660
Apr 10, 20249.349.439.099.319.31339,674
Apr 9, 20249.309.389.149.349.34309,036
Apr 8, 20249.369.579.239.309.30175,035
Apr 5, 20249.449.489.149.369.36213,409
Apr 4, 20249.209.589.209.449.44906,460
Apr 3, 20249.099.369.029.209.20487,011
Apr 2, 20249.459.518.939.099.09984,212
Mar 28, 20249.129.459.029.459.45258,093
Mar 27, 20249.449.669.129.129.12576,235
Mar 26, 20249.449.589.309.449.44376,366
Mar 25, 20249.609.729.269.349.34445,581
Mar 22, 20249.559.849.299.419.41562,363
Mar 21, 20249.699.909.519.569.561,041,240
Mar 20, 202410.0410.059.669.709.70425,109
Mar 19, 202410.0410.419.8510.0210.02494,821
Mar 18, 202410.0710.119.9510.0410.04270,127
Mar 15, 20249.9710.209.8010.0710.07564,681
Mar 14, 202410.0610.229.9810.0410.04583,573
Mar 13, 202410.2910.339.9710.1410.14278,474
Mar 12, 202410.0410.4010.0010.2910.29367,971
Mar 11, 202410.0110.2710.0010.0410.04238,803
Mar 8, 202410.0410.2810.0410.1510.15344,814
Mar 7, 202410.2910.3310.0210.1610.16273,544
Mar 6, 202410.0210.359.9810.2810.28423,120
Mar 5, 202410.1810.229.8810.0210.02638,132
Mar 4, 202410.2810.4710.1010.1810.18235,715
Mar 1, 202410.3010.4410.0410.3810.38503,442
Feb 29, 202410.5410.5410.1210.3110.31454,825
Feb 28, 202410.6610.6610.3510.5410.54263,594
Feb 27, 202410.5710.6610.3010.6610.66399,597
Feb 26, 202410.7910.8910.4010.5710.57284,406
Feb 23, 202410.9211.3310.5510.7910.79592,100
Feb 22, 202411.2011.4010.8810.9210.921,467,989
Feb 21, 202410.8711.3510.8711.2011.201,153,916
Feb 20, 202410.3610.8710.0610.8710.87800,336
Feb 19, 202410.7511.209.6010.3610.362,601,091
Feb 16, 202410.4210.7010.2010.7010.70539,299
Feb 15, 202410.7410.7410.2510.4210.42517,604
Feb 14, 202410.6610.8510.1910.7410.74305,108
Feb 13, 202410.6010.9410.0810.6610.66644,711
Feb 12, 202410.8110.9410.4910.6210.62462,533
Feb 9, 202410.9411.0610.6910.8110.81396,192
Feb 8, 202410.7811.0910.7810.9410.94960,885
Feb 7, 202410.9011.0610.6410.7810.78227,624
Feb 6, 202410.6811.0410.4910.9110.91361,355
Feb 5, 202410.8610.9610.6010.7010.70410,161
Feb 2, 202411.0011.1210.8510.8610.86264,453
Feb 1, 202411.0011.1110.7510.9410.94326,210
Jan 31, 202411.7111.7110.9611.0011.00686,699
Jan 30, 202411.9711.9711.6411.7111.71327,710
Jan 29, 202411.8011.9911.5511.6811.68650,073
Jan 26, 202411.3012.1711.3011.8011.802,196,045
Jan 25, 202411.2711.3811.1011.3011.30229,579
Jan 24, 202411.4211.6011.2611.2711.271,059,912
Jan 23, 202411.1811.5010.8311.4111.41400,331
Jan 22, 202411.3511.6011.1511.1811.181,184,363

Related Tickers

NLM.SG Frosta AG
71.50
0.00%
 
W3J.SG Happy Belly Food Group Inc
0.8000
-1.84%
 
2884.T Yoshimura Food Holdings K.K.
1,028.00
+0.39%
 
AMNF Armanino Foods of Distinction, Inc.
7.55
-0.13%
 
EBRO.MC Ebro Foods, S.A.
15.88
+0.51%
 
NOMD Nomad Foods Limited
16.97
+0.47%
 
BYND Beyond Meat, Inc.
4.0800
-2.39%