Humble Group AB (publ) (STO:HUMBLE)
Sweden
· Delayed Price · Currency is SEK 6.93
-0.14 (-1.98%)
Mar 9, 2026, 5:29 PM CET
Humble Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.01 | 7.01 | 6.82 | 6.98 | - | -1.27% | 124,592 |
| Mar 6, 2026 | 7.10 | 7.17 | 7.00 | 7.07 | 7.07 | -0.14% | 163,833 |
| Mar 5, 2026 | 7.07 | 7.13 | 7.00 | 7.08 | 7.08 | - | 305,289 |
| Mar 4, 2026 | 6.85 | 7.09 | 6.80 | 7.08 | 7.08 | 3.06% | 239,424 |
| Mar 3, 2026 | 7.09 | 7.09 | 6.80 | 6.87 | 6.87 | -3.24% | 320,243 |
| Mar 2, 2026 | 7.00 | 7.15 | 6.93 | 7.10 | 7.10 | -2.74% | 310,155 |
| Feb 27, 2026 | 7.24 | 7.35 | 7.18 | 7.30 | 7.30 | 0.83% | 250,349 |
| Feb 26, 2026 | 7.07 | 7.24 | 7.00 | 7.24 | 7.24 | 0.84% | 103,536 |
| Feb 25, 2026 | 7.15 | 7.39 | 7.01 | 7.18 | 7.18 | -0.28% | 260,160 |
| Feb 24, 2026 | 6.99 | 7.25 | 6.99 | 7.20 | 7.20 | 2.13% | 259,041 |
| Feb 23, 2026 | 7.30 | 7.39 | 7.05 | 7.05 | 7.05 | -4.73% | 517,997 |
| Feb 20, 2026 | 7.30 | 7.48 | 7.28 | 7.40 | 7.40 | 0.54% | 187,938 |
| Feb 19, 2026 | 7.31 | 7.37 | 7.21 | 7.36 | 7.36 | 0.14% | 330,392 |
| Feb 18, 2026 | 7.21 | 7.35 | 7.12 | 7.35 | 7.35 | 1.10% | 277,002 |
| Feb 17, 2026 | 7.02 | 7.27 | 6.90 | 7.27 | 7.27 | 3.56% | 506,935 |
| Feb 16, 2026 | 7.20 | 7.22 | 7.02 | 7.02 | 7.02 | -3.44% | 393,908 |
| Feb 13, 2026 | 6.97 | 7.40 | 6.66 | 7.27 | 7.27 | -4.34% | 3,378,196 |
| Feb 12, 2026 | 7.79 | 7.95 | 7.60 | 7.60 | 7.60 | -3.55% | 338,043 |
| Feb 11, 2026 | 7.99 | 8.02 | 7.83 | 7.88 | 7.88 | -1.62% | 242,771 |
| Feb 10, 2026 | 7.80 | 8.03 | 7.80 | 8.01 | 8.01 | 2.17% | 209,799 |
| Feb 9, 2026 | 7.66 | 7.86 | 7.66 | 7.84 | 7.84 | 2.22% | 230,475 |
| Feb 6, 2026 | 7.66 | 7.79 | 7.54 | 7.67 | 7.67 | - | 772,771 |
| Feb 5, 2026 | 7.94 | 7.95 | 7.61 | 7.67 | 7.67 | -3.28% | 267,917 |
| Feb 4, 2026 | 7.82 | 7.99 | 7.75 | 7.93 | 7.93 | 0.38% | 276,113 |
| Feb 3, 2026 | 7.97 | 7.97 | 7.71 | 7.90 | 7.90 | -0.75% | 642,995 |
| Feb 2, 2026 | 7.85 | 7.98 | 7.75 | 7.96 | 7.96 | 0.38% | 601,362 |
| Jan 30, 2026 | 8.15 | 8.15 | 7.80 | 7.93 | 7.93 | -3.06% | 429,090 |
| Jan 29, 2026 | 8.30 | 8.35 | 8.04 | 8.18 | 8.18 | -1.68% | 429,078 |
| Jan 28, 2026 | 8.14 | 8.37 | 8.10 | 8.32 | 8.32 | 1.96% | 330,183 |
| Jan 27, 2026 | 8.23 | 8.27 | 8.08 | 8.16 | 8.16 | -1.09% | 1,400,731 |
| Jan 26, 2026 | 8.15 | 8.33 | 8.08 | 8.25 | 8.25 | 1.48% | 475,409 |
| Jan 23, 2026 | 8.07 | 8.19 | 7.92 | 8.13 | 8.13 | 0.62% | 1,753,009 |
| Jan 22, 2026 | 7.74 | 8.09 | 7.74 | 8.08 | 8.08 | 4.53% | 837,620 |
| Jan 21, 2026 | 7.70 | 7.80 | 7.60 | 7.73 | 7.73 | -0.13% | 344,916 |
| Jan 20, 2026 | 7.99 | 7.99 | 7.67 | 7.74 | 7.74 | -1.53% | 271,390 |
| Jan 19, 2026 | 7.73 | 7.95 | 7.73 | 7.86 | 7.86 | -2.60% | 316,683 |
| Jan 16, 2026 | 8.02 | 8.10 | 7.91 | 8.07 | 8.07 | 0.50% | 240,004 |
| Jan 15, 2026 | 7.92 | 8.05 | 7.85 | 8.03 | 8.03 | 1.13% | 446,336 |
| Jan 14, 2026 | 7.99 | 8.02 | 7.82 | 7.94 | 7.94 | -1.12% | 2,259,135 |
| Jan 13, 2026 | 8.05 | 8.18 | 7.97 | 8.03 | 8.03 | -0.25% | 356,632 |
| Jan 12, 2026 | 7.94 | 8.06 | 7.84 | 8.05 | 8.05 | 2.68% | 2,311,985 |
| Jan 9, 2026 | 7.71 | 7.84 | 7.60 | 7.84 | 7.84 | 2.35% | 238,414 |
| Jan 8, 2026 | 7.45 | 7.75 | 7.37 | 7.66 | 7.66 | 2.82% | 490,080 |
| Jan 7, 2026 | 7.34 | 7.53 | 7.32 | 7.45 | 7.45 | 2.34% | 554,871 |
| Jan 5, 2026 | 7.45 | 7.55 | 7.27 | 7.28 | 7.28 | -2.15% | 1,129,787 |
| Jan 2, 2026 | 7.65 | 7.77 | 7.44 | 7.44 | 7.44 | -4.12% | 346,225 |
| Dec 30, 2025 | 7.66 | 7.82 | 7.61 | 7.76 | 7.76 | 1.44% | 291,978 |
| Dec 29, 2025 | 7.58 | 7.65 | 7.49 | 7.65 | 7.65 | 1.06% | 295,262 |
| Dec 23, 2025 | 7.51 | 7.74 | 7.48 | 7.57 | 7.57 | 0.66% | 459,666 |
| Dec 22, 2025 | 7.67 | 7.67 | 7.43 | 7.52 | 7.52 | -1.96% | 390,826 |
| Dec 19, 2025 | 7.65 | 7.72 | 7.45 | 7.67 | 7.67 | -0.78% | 3,144,042 |
| Dec 18, 2025 | 7.72 | 7.81 | 7.62 | 7.73 | 7.73 | -1.15% | 268,541 |
| Dec 17, 2025 | 7.83 | 7.97 | 7.65 | 7.82 | 7.82 | -0.64% | 792,684 |
| Dec 16, 2025 | 7.78 | 7.90 | 7.69 | 7.87 | 7.87 | 0.77% | 177,308 |
| Dec 15, 2025 | 8.03 | 8.03 | 7.77 | 7.81 | 7.81 | -2.74% | 189,542 |
| Dec 12, 2025 | 7.91 | 8.07 | 7.83 | 8.03 | 8.03 | 2.03% | 416,524 |
| Dec 11, 2025 | 7.77 | 7.93 | 7.72 | 7.87 | 7.87 | 0.51% | 356,469 |
| Dec 10, 2025 | 7.80 | 7.90 | 7.72 | 7.83 | 7.83 | 0.38% | 276,219 |
| Dec 9, 2025 | 7.78 | 7.94 | 7.69 | 7.80 | 7.80 | 0.39% | 220,574 |
| Dec 8, 2025 | 7.89 | 7.91 | 7.65 | 7.77 | 7.77 | -2.02% | 623,815 |
| Dec 5, 2025 | 7.99 | 8.08 | 7.90 | 7.93 | 7.93 | -1.25% | 130,614 |
| Dec 4, 2025 | 7.86 | 8.09 | 7.86 | 8.03 | 8.03 | 1.39% | 610,778 |
| Dec 3, 2025 | 7.80 | 7.92 | 7.80 | 7.92 | 7.92 | 1.02% | 99,670 |
| Dec 2, 2025 | 7.94 | 7.99 | 7.81 | 7.84 | 7.84 | -2.00% | 108,745 |
| Dec 1, 2025 | 7.95 | 8.00 | 7.87 | 8.00 | 8.00 | - | 111,655 |
| Nov 28, 2025 | 8.09 | 8.14 | 7.95 | 8.00 | 8.00 | -1.23% | 630,154 |
| Nov 27, 2025 | 8.03 | 8.15 | 7.96 | 8.10 | 8.10 | 0.50% | 140,028 |
| Nov 26, 2025 | 7.66 | 8.09 | 7.66 | 8.06 | 8.06 | 5.22% | 573,804 |
| Nov 25, 2025 | 7.24 | 7.68 | 7.23 | 7.66 | 7.66 | 5.80% | 219,271 |
| Nov 24, 2025 | 7.28 | 7.42 | 7.11 | 7.24 | 7.24 | -1.09% | 357,122 |
| Nov 21, 2025 | 7.30 | 7.42 | 7.25 | 7.32 | 7.32 | -1.88% | 423,641 |
| Nov 20, 2025 | 7.54 | 7.54 | 7.35 | 7.46 | 7.46 | 0.13% | 387,479 |
| Nov 19, 2025 | 7.36 | 7.55 | 7.32 | 7.45 | 7.45 | 1.36% | 367,810 |
| Nov 18, 2025 | 7.52 | 7.60 | 7.29 | 7.35 | 7.35 | -3.16% | 384,799 |
| Nov 17, 2025 | 7.65 | 7.74 | 7.52 | 7.59 | 7.59 | -1.17% | 353,642 |
| Nov 14, 2025 | 7.53 | 7.71 | 7.38 | 7.68 | 7.68 | 1.45% | 405,787 |
| Nov 13, 2025 | 7.64 | 7.71 | 7.52 | 7.57 | 7.57 | -1.56% | 218,214 |
| Nov 12, 2025 | 7.46 | 7.73 | 7.33 | 7.69 | 7.69 | 3.08% | 594,372 |
| Nov 11, 2025 | 7.41 | 7.49 | 7.33 | 7.46 | 7.46 | 0.67% | 363,257 |
| Nov 10, 2025 | 7.32 | 7.60 | 7.16 | 7.41 | 7.41 | 1.65% | 2,730,345 |
| Nov 7, 2025 | 7.42 | 7.49 | 7.25 | 7.29 | 7.29 | -1.75% | 2,517,672 |
| Nov 6, 2025 | 7.67 | 7.71 | 7.41 | 7.42 | 7.42 | -3.51% | 461,907 |
| Nov 5, 2025 | 7.83 | 7.87 | 7.64 | 7.69 | 7.69 | -2.29% | 387,192 |
| Nov 4, 2025 | 8.23 | 8.24 | 7.77 | 7.87 | 7.87 | -5.97% | 1,054,151 |
| Nov 3, 2025 | 8.36 | 8.48 | 8.20 | 8.37 | 8.37 | 0.12% | 546,873 |
| Oct 31, 2025 | 8.08 | 8.44 | 8.00 | 8.36 | 8.36 | 3.08% | 309,246 |
| Oct 30, 2025 | 8.38 | 8.39 | 8.08 | 8.11 | 8.11 | -3.11% | 605,617 |
| Oct 29, 2025 | 8.57 | 8.65 | 8.18 | 8.37 | 8.37 | -2.33% | 676,612 |
| Oct 28, 2025 | 8.70 | 8.87 | 8.53 | 8.57 | 8.57 | -1.49% | 8,357,179 |
| Oct 27, 2025 | 8.30 | 8.73 | 8.30 | 8.70 | 8.70 | 1.52% | 3,109,952 |
| Oct 24, 2025 | 7.77 | 8.70 | 7.77 | 8.57 | 8.57 | 11.01% | 1,269,356 |
| Oct 23, 2025 | 7.87 | 8.00 | 7.70 | 7.72 | 7.72 | -2.53% | 495,469 |
| Oct 22, 2025 | 7.87 | 8.10 | 7.87 | 7.92 | 7.92 | - | 467,490 |
| Oct 21, 2025 | 7.71 | 8.06 | 7.71 | 7.92 | 7.92 | -0.13% | 380,198 |
| Oct 20, 2025 | 7.68 | 8.00 | 7.61 | 7.93 | 7.93 | -0.38% | 621,398 |
| Oct 17, 2025 | 8.17 | 8.21 | 7.95 | 7.96 | 7.96 | -2.57% | 409,230 |
| Oct 16, 2025 | 8.52 | 8.66 | 8.17 | 8.17 | 8.17 | -5.22% | 328,944 |
| Oct 15, 2025 | 8.68 | 9.00 | 8.60 | 8.62 | 8.62 | -1.71% | 890,551 |
| Oct 14, 2025 | 8.45 | 8.79 | 8.37 | 8.77 | 8.77 | 3.79% | 552,111 |
| Oct 13, 2025 | 8.29 | 8.50 | 8.22 | 8.45 | 8.45 | 2.92% | 14,725,030 |