Humana AB (publ) (STO:HUM)
Sweden
· Delayed Price · Currency is SEK 47.40
+0.60 (1.28%)
At close: Mar 9, 2026
Humana AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.95 | 47.70 | 44.95 | 47.40 | 47.40 | 1.28% | 140,989 |
| Mar 6, 2026 | 45.65 | 46.90 | 45.65 | 46.80 | 46.80 | 2.30% | 126,419 |
| Mar 5, 2026 | 45.00 | 46.05 | 44.70 | 45.75 | 45.75 | 1.67% | 104,281 |
| Mar 4, 2026 | 44.00 | 45.55 | 44.00 | 45.00 | 45.00 | 1.81% | 78,899 |
| Mar 3, 2026 | 44.30 | 44.55 | 43.25 | 44.20 | 44.20 | -0.67% | 175,079 |
| Mar 2, 2026 | 43.70 | 44.65 | 43.05 | 44.50 | 44.50 | -2.41% | 197,647 |
| Feb 27, 2026 | 44.95 | 46.00 | 44.60 | 45.60 | 45.60 | 2.01% | 107,795 |
| Feb 26, 2026 | 43.15 | 44.70 | 43.15 | 44.70 | 44.70 | 3.47% | 147,750 |
| Feb 25, 2026 | 43.55 | 43.55 | 42.95 | 43.20 | 43.20 | -0.69% | 100,835 |
| Feb 24, 2026 | 41.80 | 43.75 | 41.80 | 43.50 | 43.50 | 2.96% | 148,299 |
| Feb 23, 2026 | 42.30 | 42.70 | 41.85 | 42.25 | 42.25 | -0.12% | 104,878 |
| Feb 20, 2026 | 42.35 | 42.50 | 41.80 | 42.30 | 42.30 | -0.35% | 75,547 |
| Feb 19, 2026 | 41.75 | 43.00 | 41.75 | 42.45 | 42.45 | -0.12% | 60,098 |
| Feb 18, 2026 | 42.80 | 43.05 | 42.20 | 42.50 | 42.50 | -0.93% | 71,895 |
| Feb 17, 2026 | 43.25 | 43.40 | 42.55 | 42.90 | 42.90 | -0.69% | 198,223 |
| Feb 16, 2026 | 41.30 | 43.75 | 41.30 | 43.20 | 43.20 | 4.98% | 303,898 |
| Feb 13, 2026 | 41.00 | 41.35 | 40.45 | 41.15 | 41.15 | 1.11% | 85,377 |
| Feb 12, 2026 | 41.95 | 41.95 | 40.55 | 40.70 | 40.70 | -2.86% | 179,517 |
| Feb 11, 2026 | 43.70 | 43.70 | 41.90 | 41.90 | 41.90 | -3.57% | 170,784 |
| Feb 10, 2026 | 42.90 | 44.15 | 42.90 | 43.45 | 43.45 | 2.00% | 128,071 |
| Feb 9, 2026 | 42.15 | 43.40 | 41.15 | 42.60 | 42.60 | -1.84% | 425,443 |
| Feb 6, 2026 | 47.85 | 47.85 | 41.95 | 43.40 | 43.40 | -12.76% | 741,066 |
| Feb 5, 2026 | 47.50 | 49.75 | 47.50 | 49.75 | 49.75 | 3.32% | 331,853 |
| Feb 4, 2026 | 48.00 | 48.45 | 47.55 | 48.15 | 48.15 | 1.37% | 40,823 |
| Feb 3, 2026 | 48.75 | 48.75 | 47.50 | 47.50 | 47.50 | -0.42% | 44,233 |
| Feb 2, 2026 | 47.30 | 48.45 | 47.00 | 47.70 | 47.70 | 0.53% | 42,877 |
| Jan 30, 2026 | 47.40 | 47.80 | 47.00 | 47.45 | 47.45 | 0.11% | 518,863 |
| Jan 29, 2026 | 48.05 | 48.05 | 47.20 | 47.40 | 47.40 | -1.25% | 55,184 |
| Jan 28, 2026 | 48.95 | 49.10 | 47.65 | 48.00 | 48.00 | -1.64% | 53,073 |
| Jan 27, 2026 | 49.60 | 49.90 | 48.50 | 48.80 | 48.80 | -1.61% | 128,133 |
| Jan 26, 2026 | 50.80 | 51.10 | 49.50 | 49.60 | 49.60 | -2.75% | 76,419 |
| Jan 23, 2026 | 49.90 | 51.10 | 49.40 | 51.00 | 51.00 | 2.10% | 60,366 |
| Jan 22, 2026 | 49.65 | 50.20 | 49.55 | 49.95 | 49.95 | 0.81% | 48,689 |
| Jan 21, 2026 | 50.00 | 50.00 | 48.55 | 49.55 | 49.55 | -0.90% | 78,385 |
| Jan 20, 2026 | 49.35 | 50.20 | 48.90 | 50.00 | 50.00 | 1.32% | 63,188 |
| Jan 19, 2026 | 50.20 | 50.20 | 49.00 | 49.35 | 49.35 | -2.66% | 67,358 |
| Jan 16, 2026 | 49.70 | 51.30 | 49.70 | 50.70 | 50.70 | 2.42% | 60,181 |
| Jan 15, 2026 | 49.55 | 49.85 | 48.95 | 49.50 | 49.50 | -0.30% | 58,739 |
| Jan 14, 2026 | 50.50 | 50.50 | 49.20 | 49.65 | 49.65 | 0.20% | 58,166 |
| Jan 13, 2026 | 50.40 | 50.40 | 49.10 | 49.55 | 49.55 | -1.88% | 135,555 |
| Jan 12, 2026 | 52.00 | 52.00 | 50.50 | 50.50 | 50.50 | -2.88% | 70,683 |
| Jan 9, 2026 | 52.00 | 52.40 | 51.30 | 52.00 | 52.00 | 0.19% | 40,335 |
| Jan 8, 2026 | 52.00 | 52.20 | 51.20 | 51.90 | 51.90 | -0.57% | 73,499 |
| Jan 7, 2026 | 51.20 | 52.30 | 51.10 | 52.20 | 52.20 | 2.15% | 123,083 |
| Jan 5, 2026 | 50.40 | 51.50 | 50.40 | 51.10 | 51.10 | 1.39% | 90,506 |
| Jan 2, 2026 | 50.50 | 51.00 | 49.70 | 50.40 | 50.40 | - | 107,759 |
| Dec 30, 2025 | 50.10 | 50.60 | 49.70 | 50.40 | 50.40 | 0.20% | 58,426 |
| Dec 29, 2025 | 49.55 | 50.40 | 49.55 | 50.30 | 50.30 | 1.31% | 66,715 |
| Dec 23, 2025 | 50.00 | 50.10 | 49.45 | 49.65 | 49.65 | -1.10% | 41,102 |
| Dec 22, 2025 | 49.50 | 50.20 | 49.30 | 50.20 | 50.20 | 1.62% | 95,897 |
| Dec 19, 2025 | 49.00 | 49.80 | 48.60 | 49.40 | 49.40 | 0.82% | 59,088 |
| Dec 18, 2025 | 48.60 | 49.40 | 47.80 | 49.00 | 49.00 | 0.93% | 65,509 |
| Dec 17, 2025 | 48.50 | 49.00 | 48.05 | 48.55 | 48.55 | -1.12% | 138,158 |
| Dec 16, 2025 | 49.30 | 49.80 | 49.05 | 49.10 | 49.10 | -0.51% | 57,311 |
| Dec 15, 2025 | 49.85 | 50.10 | 49.00 | 49.35 | 49.35 | -0.60% | 79,586 |
| Dec 12, 2025 | 48.35 | 50.20 | 48.35 | 49.65 | 49.65 | 3.01% | 230,439 |
| Dec 11, 2025 | 46.70 | 48.80 | 46.65 | 48.20 | 48.20 | 2.88% | 136,082 |
| Dec 10, 2025 | 46.25 | 47.00 | 46.15 | 46.85 | 46.85 | 0.97% | 49,460 |
| Dec 9, 2025 | 47.35 | 47.55 | 46.20 | 46.40 | 46.40 | -1.69% | 37,397 |
| Dec 8, 2025 | 46.85 | 47.70 | 46.75 | 47.20 | 47.20 | 0.53% | 62,145 |
| Dec 5, 2025 | 48.00 | 48.00 | 46.95 | 46.95 | 46.95 | -0.53% | 60,358 |
| Dec 4, 2025 | 47.70 | 47.70 | 47.10 | 47.20 | 47.20 | 0.53% | 52,478 |
| Dec 3, 2025 | 47.35 | 48.05 | 46.95 | 46.95 | 46.95 | -1.57% | 64,190 |
| Dec 2, 2025 | 48.75 | 48.95 | 47.65 | 47.70 | 47.70 | -1.45% | 95,475 |
| Dec 1, 2025 | 48.05 | 48.65 | 47.40 | 48.40 | 48.40 | 0.62% | 131,426 |
| Nov 28, 2025 | 47.00 | 48.25 | 46.85 | 48.10 | 48.10 | 2.45% | 148,257 |
| Nov 27, 2025 | 46.90 | 47.45 | 46.70 | 46.95 | 46.95 | 0.54% | 86,105 |
| Nov 26, 2025 | 46.95 | 47.15 | 46.20 | 46.70 | 46.70 | -0.43% | 74,138 |
| Nov 25, 2025 | 46.60 | 47.10 | 46.25 | 46.90 | 46.90 | 0.86% | 106,484 |
| Nov 24, 2025 | 46.55 | 47.15 | 45.90 | 46.50 | 46.50 | - | 125,176 |
| Nov 21, 2025 | 45.70 | 46.50 | 45.60 | 46.50 | 46.50 | 0.76% | 69,124 |
| Nov 20, 2025 | 46.20 | 46.45 | 45.60 | 46.15 | 46.15 | 0.87% | 78,160 |
| Nov 19, 2025 | 46.35 | 46.70 | 45.75 | 45.75 | 45.75 | -0.76% | 383,550 |
| Nov 18, 2025 | 47.00 | 47.00 | 45.50 | 46.10 | 46.10 | -2.12% | 165,697 |
| Nov 17, 2025 | 47.00 | 47.70 | 46.60 | 47.10 | 47.10 | 0.32% | 139,448 |
| Nov 14, 2025 | 47.05 | 47.15 | 46.60 | 46.95 | 46.95 | -0.21% | 80,632 |
| Nov 13, 2025 | 46.95 | 47.75 | 46.95 | 47.05 | 47.05 | -0.63% | 75,681 |
| Nov 12, 2025 | 46.90 | 47.80 | 46.75 | 47.35 | 47.35 | 0.96% | 57,750 |
| Nov 11, 2025 | 47.25 | 47.25 | 46.55 | 46.90 | 46.90 | -0.74% | 58,488 |
| Nov 10, 2025 | 47.05 | 47.70 | 46.80 | 47.25 | 47.25 | 0.43% | 174,645 |
| Nov 7, 2025 | 47.05 | 47.55 | 46.35 | 47.05 | 47.05 | 0.11% | 36,269 |
| Nov 6, 2025 | 47.10 | 47.30 | 46.55 | 47.00 | 47.00 | 0.11% | 72,859 |
| Nov 5, 2025 | 47.45 | 48.30 | 46.90 | 46.95 | 46.95 | -1.16% | 80,921 |
| Nov 4, 2025 | 48.30 | 49.20 | 47.30 | 47.50 | 47.50 | -3.26% | 159,543 |
| Nov 3, 2025 | 48.65 | 49.25 | 48.20 | 49.10 | 49.10 | 1.66% | 187,440 |
| Oct 31, 2025 | 48.15 | 48.70 | 47.80 | 48.30 | 48.30 | 0.94% | 65,706 |
| Oct 30, 2025 | 47.50 | 48.55 | 47.50 | 47.85 | 47.85 | 1.06% | 103,914 |
| Oct 29, 2025 | 46.85 | 48.30 | 46.85 | 47.35 | 47.35 | 1.28% | 106,089 |
| Oct 28, 2025 | 46.65 | 47.75 | 46.65 | 46.75 | 46.75 | -0.11% | 75,054 |
| Oct 27, 2025 | 46.00 | 47.25 | 45.75 | 46.80 | 46.80 | 1.74% | 195,937 |
| Oct 24, 2025 | 42.80 | 46.10 | 42.80 | 46.00 | 46.00 | 8.88% | 471,863 |
| Oct 23, 2025 | 41.05 | 42.30 | 41.05 | 42.25 | 42.25 | -0.59% | 101,682 |
| Oct 22, 2025 | 40.60 | 42.50 | 40.25 | 42.50 | 42.50 | 4.68% | 178,216 |
| Oct 21, 2025 | 41.45 | 41.45 | 40.25 | 40.60 | 40.60 | -2.05% | 69,788 |
| Oct 20, 2025 | 41.05 | 42.85 | 41.05 | 41.45 | 41.45 | -1.78% | 69,337 |
| Oct 17, 2025 | 41.60 | 42.40 | 41.30 | 42.20 | 42.20 | 0.48% | 63,220 |
| Oct 16, 2025 | 41.85 | 42.05 | 41.60 | 42.00 | 42.00 | 0.36% | 68,529 |
| Oct 15, 2025 | 41.85 | 42.50 | 41.60 | 41.85 | 41.85 | -0.95% | 67,424 |
| Oct 14, 2025 | 41.20 | 42.35 | 41.20 | 42.25 | 42.25 | - | 36,473 |
| Oct 13, 2025 | 42.10 | 42.65 | 41.70 | 42.25 | 42.25 | 0.96% | 70,113 |