Humana AB (publ) (STO:HUM)
Sweden
· Delayed Price · Currency is SEK 46.95
-0.25 (-0.53%)
At close: Dec 5, 2025
Humana AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 62,863 |
| Dec 2, 2025 | 48.75 | 48.95 | 47.65 | 47.70 | 47.70 | -1.45% | 88,710 |
| 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% | 147,756 |
| 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% | 66,395 |
| 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 |
| Oct 10, 2025 | 42.50 | 42.50 | 41.85 | 41.85 | 41.85 | -1.30% | 100,062 |
| Oct 9, 2025 | 42.30 | 42.60 | 42.00 | 42.40 | 42.40 | 0.24% | 105,588 |
| Oct 8, 2025 | 42.60 | 42.85 | 42.05 | 42.30 | 42.30 | -0.70% | 68,950 |
| Oct 7, 2025 | 42.80 | 43.05 | 42.50 | 42.60 | 42.60 | -0.70% | 64,358 |
| Oct 6, 2025 | 43.10 | 43.25 | 41.75 | 42.90 | 42.90 | -0.23% | 168,051 |
| Oct 3, 2025 | 42.05 | 43.20 | 42.05 | 43.00 | 43.00 | 2.14% | 112,750 |
| Oct 2, 2025 | 40.95 | 42.40 | 40.95 | 42.10 | 42.10 | -0.71% | 211,836 |
| Oct 1, 2025 | 41.35 | 42.55 | 41.00 | 42.40 | 42.40 | 1.68% | 163,505 |
| Sep 30, 2025 | 41.05 | 41.90 | 40.35 | 41.70 | 41.70 | 1.34% | 135,823 |
| Sep 29, 2025 | 39.90 | 41.15 | 39.90 | 41.15 | 41.15 | 3.39% | 62,953 |
| Sep 26, 2025 | 39.65 | 40.25 | 39.45 | 39.80 | 39.80 | 0.25% | 71,098 |
| Sep 25, 2025 | 40.20 | 40.20 | 39.50 | 39.70 | 39.70 | -1.12% | 59,197 |
| Sep 24, 2025 | 40.65 | 40.65 | 39.60 | 40.15 | 40.15 | -1.59% | 155,348 |
| Sep 23, 2025 | 41.10 | 41.50 | 40.75 | 40.80 | 40.80 | -0.24% | 207,347 |
| Sep 22, 2025 | 41.35 | 41.35 | 40.00 | 40.90 | 40.90 | -1.21% | 84,569 |
| Sep 19, 2025 | 41.10 | 41.60 | 40.95 | 41.40 | 41.40 | 0.49% | 136,299 |
| Sep 18, 2025 | 40.85 | 41.45 | 40.75 | 41.20 | 41.20 | 0.98% | 119,311 |
| Sep 17, 2025 | 40.10 | 41.20 | 39.95 | 40.80 | 40.80 | 2.13% | 91,626 |
| Sep 16, 2025 | 40.25 | 40.45 | 39.90 | 39.95 | 39.95 | -0.37% | 46,650 |
| Sep 15, 2025 | 39.90 | 40.40 | 39.70 | 40.10 | 40.10 | 0.38% | 94,578 |
| Sep 12, 2025 | 40.10 | 40.10 | 39.10 | 39.95 | 39.95 | 1.27% | 48,668 |
| Sep 11, 2025 | 39.40 | 39.80 | 39.35 | 39.45 | 39.45 | -0.13% | 64,567 |
| Sep 10, 2025 | 40.00 | 40.40 | 39.30 | 39.50 | 39.50 | -1.25% | 68,851 |
| Sep 9, 2025 | 40.15 | 40.55 | 39.80 | 40.00 | 40.00 | -1.36% | 49,019 |
| Sep 8, 2025 | 40.20 | 40.55 | 39.80 | 40.55 | 40.55 | -0.12% | 83,651 |
| Sep 5, 2025 | 41.00 | 41.00 | 40.45 | 40.60 | 40.60 | -0.37% | 61,757 |
| Sep 4, 2025 | 40.00 | 40.95 | 39.85 | 40.75 | 40.75 | 1.88% | 74,060 |
| Sep 3, 2025 | 39.85 | 40.20 | 39.55 | 40.00 | 40.00 | 0.50% | 50,366 |
| Sep 2, 2025 | 40.75 | 40.75 | 39.70 | 39.80 | 39.80 | -1.97% | 70,357 |
| Sep 1, 2025 | 39.95 | 40.85 | 39.95 | 40.60 | 40.60 | 0.74% | 93,087 |
| Aug 29, 2025 | 40.35 | 41.05 | 39.85 | 40.30 | 40.30 | -0.49% | 116,891 |
| Aug 28, 2025 | 42.15 | 42.20 | 40.35 | 40.50 | 40.50 | -3.57% | 101,611 |
| Aug 27, 2025 | 41.70 | 42.95 | 41.55 | 42.00 | 42.00 | 0.72% | 139,372 |
| Aug 26, 2025 | 42.15 | 42.15 | 41.50 | 41.70 | 41.70 | -0.48% | 62,437 |
| Aug 25, 2025 | 41.20 | 42.55 | 41.00 | 41.90 | 41.90 | 1.70% | 239,973 |
| Aug 22, 2025 | 40.95 | 41.25 | 40.20 | 41.20 | 41.20 | 0.24% | 153,626 |
| Aug 21, 2025 | 40.90 | 41.25 | 40.65 | 41.10 | 41.10 | 0.61% | 84,611 |
| Aug 20, 2025 | 41.05 | 41.20 | 40.45 | 40.85 | 40.85 | 0.49% | 113,632 |
| Aug 19, 2025 | 39.35 | 40.80 | 39.35 | 40.65 | 40.65 | 2.52% | 112,236 |
| Aug 18, 2025 | 39.55 | 39.80 | 39.00 | 39.65 | 39.65 | 0.25% | 93,714 |
| Aug 15, 2025 | 39.70 | 39.85 | 39.15 | 39.55 | 39.55 | -0.50% | 67,475 |
| Aug 14, 2025 | 39.90 | 40.35 | 39.75 | 39.75 | 39.75 | -0.87% | 61,433 |
| Aug 13, 2025 | 40.65 | 41.30 | 39.90 | 40.10 | 40.10 | -1.47% | 93,216 |
| Aug 12, 2025 | 40.80 | 40.80 | 39.75 | 40.70 | 40.70 | 1.50% | 64,959 |
| Aug 11, 2025 | 38.45 | 40.55 | 38.45 | 40.10 | 40.10 | 4.84% | 281,588 |
| Aug 8, 2025 | 37.90 | 38.50 | 37.80 | 38.25 | 38.25 | 1.32% | 119,413 |
| Aug 7, 2025 | 36.85 | 38.00 | 36.85 | 37.75 | 37.75 | 2.44% | 133,932 |
| Aug 6, 2025 | 37.35 | 38.10 | 36.80 | 36.85 | 36.85 | -1.47% | 105,999 |
| Aug 5, 2025 | 37.70 | 38.05 | 37.30 | 37.40 | 37.40 | -0.40% | 104,504 |
| Aug 4, 2025 | 37.25 | 38.00 | 36.90 | 37.55 | 37.55 | 1.08% | 196,713 |
| Aug 1, 2025 | 37.50 | 37.50 | 36.65 | 37.15 | 37.15 | -0.40% | 137,471 |
| Jul 31, 2025 | 36.85 | 37.70 | 36.85 | 37.30 | 37.30 | 0.27% | 251,939 |
| Jul 30, 2025 | 37.90 | 38.30 | 36.50 | 37.20 | 37.20 | -1.98% | 214,345 |
| Jul 29, 2025 | 38.60 | 39.05 | 36.85 | 37.95 | 37.95 | -1.43% | 232,380 |
| Jul 28, 2025 | 36.75 | 38.55 | 36.40 | 38.50 | 38.50 | 6.94% | 765,881 |
| Jul 25, 2025 | 35.85 | 36.20 | 35.55 | 36.00 | 36.00 | 0.28% | 103,530 |
| Jul 24, 2025 | 35.60 | 36.55 | 35.50 | 35.90 | 35.90 | 1.13% | 203,488 |
| Jul 23, 2025 | 34.95 | 36.20 | 34.95 | 35.50 | 35.50 | 1.43% | 207,317 |
| Jul 22, 2025 | 34.55 | 35.30 | 34.50 | 35.00 | 35.00 | 1.74% | 130,403 |
| Jul 21, 2025 | 34.05 | 34.65 | 33.70 | 34.40 | 34.40 | 1.18% | 257,230 |