Skip to main content
Humble Group AB (publ) (STO:HUMBLE)
Sweden flag Sweden · Delayed Price · Currency is SEK
7.93
-0.10 (-1.25%)
At close: Dec 5, 2025

Humble Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.998.087.907.937.93-1.25%130,614
Dec 4, 20257.868.097.868.038.031.39%609,126
Dec 3, 20257.807.927.807.927.921.02%99,181
Dec 2, 20257.947.997.817.847.84-2.00%107,387
Dec 1, 20257.958.007.878.008.00-111,655
Nov 28, 20258.098.147.958.008.00-1.23%630,154
Nov 27, 20258.038.157.968.108.100.50%139,905
Nov 26, 20257.668.097.668.068.065.22%573,376
Nov 25, 20257.247.687.237.667.665.80%219,271
Nov 24, 20257.287.427.117.247.24-1.09%357,122
Nov 21, 20257.307.427.257.327.32-1.88%419,637
Nov 20, 20257.547.547.357.467.460.13%387,479
Nov 19, 20257.367.557.327.457.451.36%367,810
Nov 18, 20257.527.607.297.357.35-3.16%384,799
Nov 17, 20257.657.747.527.597.59-1.17%353,642
Nov 14, 20257.537.717.387.687.681.45%405,787
Nov 13, 20257.647.717.527.577.57-1.56%218,214
Nov 12, 20257.467.737.337.697.693.08%594,372
Nov 11, 20257.417.497.337.467.460.67%363,257
Nov 10, 20257.327.607.167.417.411.65%2,730,345
Nov 7, 20257.427.497.257.297.29-1.75%2,517,672
Nov 6, 20257.677.717.417.427.42-3.51%461,907
Nov 5, 20257.837.877.647.697.69-2.29%387,192
Nov 4, 20258.238.247.777.877.87-5.97%1,054,151
Nov 3, 20258.368.488.208.378.370.12%546,873
Oct 31, 20258.088.448.008.368.363.08%309,246
Oct 30, 20258.388.398.088.118.11-3.11%605,617
Oct 29, 20258.578.658.188.378.37-2.33%676,612
Oct 28, 20258.708.878.538.578.57-1.49%8,357,179
Oct 27, 20258.308.738.308.708.701.52%3,109,952
Oct 24, 20257.778.707.778.578.5711.01%1,269,356
Oct 23, 20257.878.007.707.727.72-2.53%495,469
Oct 22, 20257.878.107.877.927.92-467,490
Oct 21, 20257.718.067.717.927.92-0.13%380,198
Oct 20, 20257.688.007.617.937.93-0.38%621,398
Oct 17, 20258.178.217.957.967.96-2.57%409,230
Oct 16, 20258.528.668.178.178.17-5.22%328,944
Oct 15, 20258.689.008.608.628.62-1.71%890,551
Oct 14, 20258.458.798.378.778.773.79%552,111
Oct 13, 20258.298.508.228.458.452.92%14,725,030
Oct 10, 20258.298.408.208.218.21-0.48%282,229
Oct 9, 20258.148.378.058.258.251.85%355,212
Oct 8, 20258.158.358.058.108.10-0.37%728,196
Oct 7, 20258.098.168.008.138.130.62%433,422
Oct 6, 20257.768.107.678.088.083.32%722,519
Oct 3, 20257.798.157.747.827.82-1.01%807,025
Oct 2, 20258.498.807.507.907.90-7.06%10,997,350
Oct 1, 20258.468.608.408.508.50-327,389
Sep 30, 20258.388.548.268.508.501.19%376,823
Sep 29, 20258.458.668.308.408.40-1.18%779,774
Sep 26, 20258.618.618.478.508.50-1.28%264,222
Sep 25, 20258.838.958.608.618.61-3.04%258,503
Sep 24, 20258.858.968.778.888.88-127,907
Sep 23, 20258.798.948.778.888.881.25%206,751
Sep 22, 20258.928.958.708.778.77-2.12%402,400
Sep 19, 20258.389.168.388.968.966.16%1,381,500
Sep 18, 20258.338.448.308.448.440.72%406,636
Sep 17, 20258.318.458.288.388.380.72%660,359
Sep 16, 20258.358.478.268.328.32-0.36%798,318
Sep 15, 20258.498.568.308.358.35-1.65%446,810
Sep 12, 20258.438.648.358.498.490.71%407,375
Sep 11, 20258.518.808.378.438.43-0.82%661,186
Sep 10, 20258.458.558.378.508.500.71%245,725
Sep 9, 20258.488.558.308.448.44-0.47%329,602
Sep 8, 20258.348.498.308.488.482.17%311,591
Sep 5, 20258.078.398.078.308.302.34%374,593
Sep 4, 20258.068.178.018.118.110.62%403,704
Sep 3, 20258.028.157.988.068.060.75%179,768
Sep 2, 20257.708.097.638.008.003.63%1,229,577
Sep 1, 20257.997.997.657.727.72-2.03%287,864
Aug 29, 20257.898.197.817.887.88-0.76%377,324
Aug 28, 20257.858.007.817.947.940.38%268,506
Aug 27, 20257.967.987.847.917.91-0.63%120,894
Aug 26, 20258.278.277.947.967.96-2.21%359,516
Aug 25, 20258.278.427.988.148.14-1.33%599,839
Aug 22, 20257.798.317.798.258.255.91%677,992
Aug 21, 20257.607.797.547.797.792.50%309,752
Aug 20, 20257.847.847.587.607.60-2.56%173,823
Aug 19, 20257.667.887.657.807.801.83%316,435
Aug 18, 20257.477.697.437.667.661.86%290,649
Aug 15, 20257.397.707.327.527.521.48%470,920
Aug 14, 20257.407.487.317.417.410.54%228,248
Aug 13, 20257.417.517.317.377.37-1.21%350,148
Aug 12, 20257.537.607.387.467.46-0.27%679,190
Aug 11, 20257.998.007.487.487.48-5.08%518,715
Aug 8, 20257.708.007.607.887.882.34%882,018
Aug 7, 20257.407.767.367.707.704.05%590,977
Aug 6, 20257.557.607.387.407.40-1.33%400,846
Aug 5, 20257.537.657.467.507.50-1,484,194
Aug 4, 20257.537.607.267.507.50-918,643
Aug 1, 20257.597.647.407.507.50-1.19%715,071
Jul 31, 20257.717.827.597.597.59-1.43%411,013
Jul 30, 20257.988.157.677.707.70-3.14%1,060,950
Jul 29, 20258.098.407.907.957.95-3.64%713,031
Jul 28, 20258.118.297.988.258.251.98%345,312
Jul 25, 20257.928.197.908.098.090.75%632,570
Jul 24, 20258.208.308.008.038.03-1.11%1,064,169
Jul 23, 20257.758.687.758.128.124.91%1,623,170
Jul 22, 20257.797.827.587.747.74-0.64%680,673
Jul 21, 20257.827.847.757.797.79-0.13%594,797