Nasdaq Stockholm · HUM · stock
Humana AB (publ) (HUM) stock price history
Every Nasdaq Stockholm trading session of Humana AB (publ) from Mar 22, 2016 to Sep 28, 2026: 2,645 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HUM adjusted close, 2016 to 2026
- SEK 79.57
- All time high, 2021
- SEK 72.90
- 52 week high, SEK 38.85 low
- 2,645
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
HUM key facts
- Humana AB (publ) (HUM) closed at SEK 71.20 on Sep 28, 2026 on Nasdaq Stockholm.
- HUM's all time high close is SEK 79.57, set on Nov 16, 2021; its all time low close is SEK 11.76 on Mar 28, 2023.
- HUM's 52 week range is SEK 38.85 to SEK 72.90.
- HUM returned +83.7% over the year to Sep 28, 2026 and +3.3% over five years.
- Over ten years HUM returned -2%, -0.2% a year compounded.
- HUM's deepest drawdown was -85.2% from Nov 16, 2021 to Mar 28, 2023.
- DataCedar holds 2,645 daily sessions of HUM history from Mar 22, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HUM price chart, 2016 to 2026
HUM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.4% |
| 3 months | +44.9% |
| 6 months | +60.0% |
| Year to date | +45.1% |
| 1 year | +83.7% |
| 3 years | +193.8% |
| 5 years | +3.3% |
| 10 years | -1.8% |
| Since Mar 22, 2016 | +3.5% |
| Compound annual growth, 10.5 years | +0.3% |
HUM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 79.57 on Nov 16, 2021
- All time low close
- SEK 11.76 on Mar 28, 2023
- 52 week high
- SEK 72.90 on Aug 24, 2026
- 52 week low
- SEK 38.85 on Sep 29, 2025
- Deepest drawdown
- -85.2% from Nov 16, 2021 to Mar 28, 2023, not yet recovered
- Best single session
- +47.7% on Jun 21, 2023
- Worst single session
- -49.9% on Jan 31, 2023
- Volatility, 1 year annualised
- 43.4%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2025, +45%
- Worst calendar year
- 2022, -47%
HUM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Mar 22, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 49.17 | SEK 72.90 | SEK 39.38 | SEK 71.20 | +45.1% | 26M | 186 |
| 2025 | SEK 33.81 | SEK 49.26 | SEK 31.84 | SEK 49.07 | +45.1% | 32.4M | 249 |
| 2024 | SEK 26.70 | SEK 39.55 | SEK 20.39 | SEK 33.81 | +26.6% | 26.1M | 251 |
| 2023 | SEK 37.75 | SEK 40.26 | SEK 11.65 | SEK 26.70 | -26.9% | 74.4M | 251 |
| 2022 | SEK 69.52 | SEK 69.52 | SEK 35.85 | SEK 36.51 | -47.0% | 13.5M | 253 |
| 2021 | SEK 56.14 | SEK 80.52 | SEK 54.06 | SEK 68.95 | +22.8% | 26.9M | 253 |
| 2020 | SEK 58.80 | SEK 61.46 | SEK 32.43 | SEK 56.14 | -2.8% | 23.8M | 252 |
| 2019 | SEK 58.09 | SEK 67.27 | SEK 38.93 | SEK 57.76 | +2.7% | 31.8M | 247 |
| 2018 | SEK 51.53 | SEK 60.15 | SEK 41.41 | SEK 56.22 | +9.1% | 12.6M | 252 |
| 2017 | SEK 68.10 | SEK 74.61 | SEK 47.08 | SEK 51.53 | -22.7% | 21.6M | 253 |
| 2016 | SEK 64.61 | SEK 79.49 | SEK 62.06 | SEK 66.71 | n/a | 27.4M | 198 |
HUM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 71.20 | +0.8% |
| August 2026 | SEK 70.60 | +12.1% |
| July 2026 | SEK 63.00 | -2.3% |
| June 2026 | SEK 64.50 | +21.6% |
| May 2026 | SEK 53.06 | +12.4% |
| April 2026 | SEK 47.22 | +1.0% |
| March 2026 | SEK 46.73 | +5.3% |
| February 2026 | SEK 44.40 | -3.9% |
| January 2026 | SEK 46.20 | -5.9% |
| December 2025 | SEK 49.07 | +4.8% |
| November 2025 | SEK 46.83 | -0.4% |
| October 2025 | SEK 47.02 | +15.8% |
About the HUM data
Daily bars. 2,645 sessions from Mar 22, 2016 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 22, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HUM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
HUM share price history
