Nasdaq Stockholm · HUMBLE · stock
Humble Group AB (publ) (HUMBLE) stock price history
Every Nasdaq Stockholm trading session of Humble Group AB (publ) from Nov 12, 2014 to Sep 28, 2026: 2,983 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.
HUMBLE adjusted close, 2014 to 2026
- SEK 33.35
- All time high, 2021
- SEK 9.00
- 52 week high, SEK 5.05 low
- 2,983
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
HUMBLE key facts
- Humble Group AB (publ) (HUMBLE) closed at SEK 5.36 on Sep 28, 2026 on Nasdaq Stockholm.
- HUMBLE's all time high close is SEK 33.35, set on Nov 19, 2021; its all time low close is SEK 0.5740 on Sep 11, 2018.
- HUMBLE's 52 week range is SEK 5.05 to SEK 9.00.
- HUMBLE returned -36.9% over the year to Sep 28, 2026 and -76.9% over five years.
- Over ten years HUMBLE returned +105%, +7.4% a year compounded.
- HUMBLE's deepest drawdown was -94.8% from Nov 14, 2014 to Sep 11, 2018.
- DataCedar holds 2,983 daily sessions of HUMBLE history from Nov 12, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HUMBLE price chart, 2014 to 2026
HUMBLE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.6% |
| 3 months | -23.2% |
| 6 months | -26.3% |
| Year to date | -30.9% |
| 1 year | -36.9% |
| 3 years | -44.4% |
| 5 years | -76.9% |
| 10 years | +104.5% |
| Since Nov 12, 2014 | -50.5% |
| Compound annual growth, 11.9 years | -5.7% |
HUMBLE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 33.35 on Nov 19, 2021
- All time low close
- SEK 0.5740 on Sep 11, 2018
- 52 week high
- SEK 9.00 on Oct 15, 2025
- 52 week low
- SEK 5.05 on Sep 23, 2026
- Deepest drawdown
- -94.8% from Nov 14, 2014 to Sep 11, 2018, recovered Dec 16, 2020
- Best single session
- +135.4% on Sep 17, 2018
- Worst single session
- -30.0% on Mar 1, 2019
- Volatility, 1 year annualised
- 36.2%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2020, +980%
- Worst calendar year
- 2022, -65%
HUMBLE 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. 2014 starts on Nov 12, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 7.65 | SEK 8.37 | SEK 5.05 | SEK 5.36 | -30.9% | 68.5M | 186 |
| 2025 | SEK 12.05 | SEK 13.12 | SEK 7.11 | SEK 7.76 | -37.7% | 180.7M | 249 |
| 2024 | SEK 11.38 | SEK 13.70 | SEK 8.57 | SEK 12.45 | +9.4% | 151.4M | 251 |
| 2023 | SEK 9.77 | SEK 11.69 | SEK 5.94 | SEK 11.38 | +16.5% | 209.4M | 251 |
| 2022 | SEK 28.00 | SEK 28.85 | SEK 7.50 | SEK 9.77 | -65.1% | 280.4M | 253 |
| 2021 | SEK 15.06 | SEK 33.85 | SEK 12.60 | SEK 28.00 | +87.2% | 299.9M | 253 |
| 2020 | SEK 1.39 | SEK 16.30 | SEK 1.04 | SEK 14.96 | +980.1% | 202.9M | 252 |
| 2019 | SEK 0.9480 | SEK 4.07 | SEK 0.6080 | SEK 1.38 | +64.9% | 184.3M | 247 |
| 2018 | SEK 1.93 | SEK 2.60 | SEK 0.5080 | SEK 0.8400 | -57.8% | 25.7M | 252 |
| 2017 | SEK 1.98 | SEK 4.79 | SEK 1.75 | SEK 1.99 | -2.8% | 9.4M | 253 |
| 2016 | SEK 3.40 | SEK 6.29 | SEK 1.35 | SEK 2.05 | -41.2% | 4.5M | 253 |
| 2015 | SEK 9.06 | SEK 9.06 | SEK 2.72 | SEK 3.49 | -63.3% | 1.6M | 251 |
| 2014 | SEK 11.82 | SEK 13.54 | SEK 7.92 | SEK 9.51 | n/a | 583.9K | 32 |
HUMBLE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 5.36 | -4.5% |
| August 2026 | SEK 5.61 | -1.2% |
| July 2026 | SEK 5.68 | -13.9% |
| June 2026 | SEK 6.60 | -13.0% |
| May 2026 | SEK 7.59 | +4.1% |
| April 2026 | SEK 7.29 | -0.1% |
| March 2026 | SEK 7.30 | 0.0% |
| February 2026 | SEK 7.30 | -7.9% |
| January 2026 | SEK 7.93 | +2.2% |
| December 2025 | SEK 7.76 | -3.0% |
| November 2025 | SEK 8.00 | -4.3% |
| October 2025 | SEK 8.36 | -1.6% |
About the HUMBLE data
Daily bars. 2,983 sessions from Nov 12, 2014 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 Nov 12, 2014, 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/HUMBLE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
HUMBLE share price history
