Humble Group AB (HUMBLE)

HUMBLE
🏛️ Suède →
8.40
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 8.45 8.66 8.30 8.40 0.8M
2025-09-26 8.61 8.61 8.47 8.50 0.3M
2025-09-25 8.83 8.95 8.60 8.61 0.3M
2025-09-24 8.85 8.96 8.77 8.88 0.1M
2025-09-23 8.79 8.94 8.77 8.88 0.2M
2025-09-22 8.92 8.95 8.70 8.77 0.4M
2025-09-19 8.38 9.16 8.38 8.96 1.4M
2025-09-18 8.33 8.44 8.30 8.44 0.4M
2025-09-17 8.31 8.45 8.28 8.38 0.7M
2025-09-16 8.35 8.47 8.26 8.32 0.8M
2025-09-15 8.49 8.56 8.30 8.35 0.4M
2025-09-12 8.43 8.64 8.35 8.49 0.4M
2025-09-11 8.51 8.80 8.37 8.43 0.7M
2025-09-10 8.45 8.55 8.37 8.50 0.2M
2025-09-09 8.48 8.55 8.30 8.44 0.3M
2025-09-08 8.34 8.49 8.30 8.48 0.3M
2025-09-05 8.07 8.39 8.07 8.30 0.4M
2025-09-04 8.06 8.17 8.01 8.11 0.4M
2025-09-03 8.02 8.15 7.98 8.06 0.2M
2025-09-02 7.70 8.09 7.63 8.00 1.2M
2025-09-01 7.99 7.99 7.65 7.72 0.3M
2025-08-29 7.89 8.19 7.81 7.88 0.4M
2025-08-28 7.85 8.00 7.81 7.94 0.3M
2025-08-27 7.96 7.98 7.84 7.91 0.1M
2025-08-26 8.27 8.27 7.94 7.96 0.4M
2025-08-25 8.27 8.42 7.98 8.14 0.6M
2025-08-22 7.79 8.31 7.79 8.25 0.7M
2025-08-21 7.60 7.79 7.54 7.79 0.3M
2025-08-20 7.84 7.84 7.58 7.60 0.2M
2025-08-19 7.66 7.88 7.65 7.80 0.3M
2025-08-18 7.47 7.69 7.43 7.66 0.3M
2025-08-15 7.39 7.70 7.32 7.52 0.5M
2025-08-14 7.40 7.48 7.31 7.41 0.2M
2025-08-13 7.41 7.51 7.31 7.37 0.4M
2025-08-12 7.53 7.60 7.38 7.46 0.7M
2025-08-11 7.99 8.00 7.48 7.48 0.5M
2025-08-08 7.70 8.00 7.60 7.88 0.9M
2025-08-07 7.40 7.76 7.36 7.70 0.6M
2025-08-06 7.55 7.60 7.38 7.40 0.4M
2025-08-05 7.53 7.65 7.46 7.50 1.5M
2025-08-04 7.53 7.60 7.26 7.50 0.9M
2025-08-01 7.59 7.64 7.40 7.50 0.7M
2025-07-31 7.71 7.82 7.59 7.59 0.4M
2025-07-30 7.98 8.15 7.67 7.70 1.1M
2025-07-29 7.95 7.95 7.95 7.95 0.7M
2025-07-28 8.11 8.29 7.98 8.25 0.3M
2025-07-25 7.92 8.19 7.90 8.09 0.6M
2025-07-24 8.20 8.30 8.00 8.03 1.1M
2025-07-23 7.75 8.68 7.75 8.12 1.6M
2025-07-22 7.79 7.82 7.58 7.74 0.7M
2025-07-21 7.82 7.84 7.75 7.79 0.6M
2025-07-18 7.91 7.91 7.50 7.80 1.4M
2025-07-17 7.81 7.95 7.76 7.87 0.9M
2025-07-16 7.87 7.95 7.79 7.79 0.6M
2025-07-15 7.88 7.92 7.77 7.84 0.6M
2025-07-14 8.00 8.07 7.88 7.90 0.5M
2025-07-11 8.15 8.28 7.98 8.05 0.5M
2025-07-10 8.38 8.38 8.14 8.28 0.2M
2025-07-09 8.68 8.69 8.24 8.24 0.4M
2025-07-08 8.46 8.65 8.34 8.60 0.5M
2025-07-07 8.47 8.53 8.31 8.46 0.3M
2025-07-04 8.36 8.55 8.25 8.52 0.4M
2025-07-03 8.45 8.60 8.33 8.34 0.4M
2025-07-02 8.32 8.55 8.26 8.37 0.3M
2025-07-01 8.21 8.38 8.16 8.32 0.1M
2025-06-30 8.20 8.27 8.12 8.27 0.2M
2025-06-27 8.16 8.43 8.15 8.25 0.3M
2025-06-26 8.28 8.40 8.15 8.20 0.3M
2025-06-25 8.36 8.38 8.20 8.28 0.1M
2025-06-24 8.32 8.46 8.25 8.36 0.4M
2025-06-23 8.20 8.23 8.00 8.13 0.6M
2025-06-19 8.27 8.35 8.13 8.21 0.7M
2025-06-18 8.70 8.72 8.24 8.30 0.6M
2025-06-17 8.74 8.84 8.55 8.70 0.5M
2025-06-16 8.55 8.76 8.42 8.68 0.3M
2025-06-13 8.80 8.91 8.55 8.55 0.4M
2025-06-12 8.74 9.20 8.58 9.00 1.1M
2025-06-11 8.71 8.85 8.60 8.76 0.6M
2025-06-10 8.60 8.80 8.52 8.74 0.3M
2025-06-09 8.66 8.91 8.55 8.55 0.7M
2025-06-05 8.72 8.85 8.62 8.63 0.2M
2025-06-04 8.37 8.80 8.37 8.73 0.4M
2025-06-03 8.47 8.57 8.20 8.40 0.5M
2025-06-02 8.42 8.67 8.34 8.47 0.6M
2025-05-30 7.83 8.60 7.83 8.46 1.7M
2025-05-28 7.80 7.88 7.60 7.82 0.5M
2025-05-27 7.84 7.90 7.57 7.80 6.0M
2025-05-26 7.50 7.74 7.50 7.68 0.7M
2025-05-23 7.70 7.72 7.37 7.44 0.9M
2025-05-22 7.69 7.72 7.54 7.65 0.6M
2025-05-21 7.90 7.91 7.63 7.77 0.6M
2025-05-20 8.00 8.02 7.81 7.90 0.4M
2025-05-19 8.00 8.06 7.90 7.94 0.3M
2025-05-16 8.10 8.17 7.96 8.00 0.4M
2025-05-15 8.54 8.54 8.04 8.04 0.4M
2025-05-14 8.22 8.49 8.05 8.45 1.2M
2025-05-13 8.30 8.45 8.20 8.21 0.4M
2025-05-12 8.19 8.46 8.12 8.30 6.4M
2025-05-09 7.92 8.19 7.90 8.08 0.5M
2025-05-08 7.89 8.03 7.81 7.92 0.9M
2025-05-07 7.99 8.17 7.86 7.86 0.7M
2025-05-06 8.03 8.09 7.75 8.01 1.1M
2025-05-05 8.14 8.23 7.78 8.02 2.2M
2025-05-02 8.18 8.50 8.06 8.24 0.8M
2025-04-30 8.28 8.36 8.05 8.17 0.4M
2025-04-29 9.17 9.19 8.00 8.18 2.0M
2025-04-28 9.03 9.40 9.00 9.26 0.6M
2025-04-25 8.78 9.08 8.62 8.98 0.4M
2025-04-24 8.48 8.77 8.26 8.71 0.6M
2025-04-23 8.57 8.58 8.37 8.46 0.7M
2025-04-22 8.40 8.45 8.15 8.39 0.5M
2025-04-17 8.86 8.86 8.27 8.27 0.4M
2025-04-16 8.55 8.76 8.32 8.66 0.7M
2025-04-15 8.75 8.76 8.49 8.61 0.3M
2025-04-14 7.82 8.75 7.78 8.56 0.8M
2025-04-11 8.11 8.11 7.67 7.81 1.2M
2025-04-10 8.61 8.68 8.00 8.00 0.6M
2025-04-09 8.22 8.22 7.83 7.88 0.9M
2025-04-08 8.42 8.57 8.26 8.41 0.5M
2025-04-07 8.48 8.71 7.86 8.24 1.2M
2025-04-04 9.20 9.35 8.77 8.88 0.6M
2025-04-03 9.45 9.71 9.23 9.23 0.2M
2025-04-02 9.43 9.58 9.28 9.58 0.4M
2025-04-01 9.12 9.58 9.12 9.45 0.2M
2025-03-31 9.64 9.64 9.35 9.41 0.4M
2025-03-28 9.32 9.72 9.31 9.67 0.6M
2025-03-27 9.24 9.50 9.24 9.35 0.4M
2025-03-26 9.61 9.67 9.43 9.47 0.3M
2025-03-25 9.78 9.79 9.50 9.61 0.4M
2025-03-24 9.79 9.99 9.71 9.73 0.2M
2025-03-21 10.15 10.15 9.74 9.79 0.3M
2025-03-20 9.99 10.05 9.82 10.01 0.2M
2025-03-19 9.82 10.16 9.69 10.01 0.4M
2025-03-18 9.90 9.92 9.69 9.82 0.6M
2025-03-17 10.24 10.29 9.78 9.81 0.8M
2025-03-14 10.22 10.39 10.15 10.26 0.2M
2025-03-13 10.07 10.30 9.98 10.22 0.4M
2025-03-12 10.00 10.29 10.00 10.14 0.6M
2025-03-11 10.27 10.27 9.99 10.00 0.3M
2025-03-10 10.33 10.47 10.25 10.26 0.2M
2025-03-07 10.45 10.45 10.22 10.33 0.9M
2025-03-06 10.47 10.58 10.16 10.47 0.6M
2025-03-05 10.51 10.78 10.32 10.43 0.4M
2025-03-04 10.90 10.91 10.39 10.39 0.5M
2025-03-03 11.45 11.45 10.90 10.90 0.3M
2025-02-28 11.49 11.49 11.15 11.29 0.4M
2025-02-27 11.39 11.50 11.22 11.50 0.4M
2025-02-26 11.50 11.59 11.32 11.38 0.5M
2025-02-25 11.41 11.58 11.23 11.50 1.5M
2025-02-24 11.32 11.58 11.21 11.44 0.4M
2025-02-21 10.96 11.49 10.81 11.33 0.8M
2025-02-20 10.76 11.17 10.71 10.87 1.1M
2025-02-19 11.60 11.69 10.61 10.72 2.3M
2025-02-18 11.38 11.50 11.22 11.41 0.5M
2025-02-17 11.18 11.40 11.08 11.40 0.2M
2025-02-14 11.04 11.20 11.00 11.13 0.3M
2025-02-13 11.01 11.11 10.90 11.06 0.3M
2025-02-12 11.08 11.20 10.88 10.98 0.2M
2025-02-11 10.91 11.16 10.77 11.10 0.3M
2025-02-10 11.01 11.15 10.94 10.94 0.3M
2025-02-07 11.11 11.16 10.93 11.11 0.3M
2025-02-06 11.03 11.30 11.03 11.15 0.4M
2025-02-05 11.11 11.16 10.92 11.03 0.5M
2025-02-04 11.23 11.29 11.09 11.13 0.2M
2025-02-03 11.42 11.50 11.20 11.23 0.3M
2025-01-31 11.79 11.85 11.62 11.62 0.2M
2025-01-30 11.91 11.98 11.70 11.79 0.2M
2025-01-29 11.98 12.10 11.86 11.91 0.2M
2025-01-28 11.94 12.06 11.83 12.00 0.3M
2025-01-27 11.70 11.99 11.62 11.94 0.2M
2025-01-24 11.94 12.08 11.66 11.73 0.3M
2025-01-23 11.77 12.07 11.77 11.94 0.2M
2025-01-22 12.15 12.16 11.66 11.77 0.5M
2025-01-21 12.04 12.26 11.97 12.16 0.3M
2025-01-20 12.05 12.10 11.80 12.04 0.2M
2025-01-17 12.17 12.17 11.95 12.08 0.2M
2025-01-16 12.00 12.20 12.00 12.14 0.1M
2025-01-15 11.73 12.06 11.73 12.00 0.3M
2025-01-14 11.62 11.90 11.60 11.72 0.3M
2025-01-13 12.01 12.17 11.63 11.67 0.3M
2025-01-10 12.06 12.14 11.80 12.01 0.3M
2025-01-09 12.10 12.22 12.00 12.01 0.4M
2025-01-08 12.22 12.44 12.08 12.18 0.3M
2025-01-07 12.97 13.12 12.20 12.20 0.5M
2025-01-03 12.65 12.97 12.65 12.89 0.4M
2025-01-02 12.05 12.67 12.05 12.64 0.5M