Humble Group AB (HUMBLE)

HUMBLE
🏛️ 스웨덴 →
8.50
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 11.39 11.69 11.25 11.38 0.5M
2023-12-28 11.00 11.42 10.69 11.39 0.7M
2023-12-27 11.29 11.38 11.02 11.10 0.4M
2023-12-22 11.20 11.24 11.10 11.23 0.3M
2023-12-21 11.14 11.29 10.89 11.20 0.4M
2023-12-20 11.28 11.40 10.95 11.14 0.9M
2023-12-19 11.23 11.40 10.66 11.25 1.1M
2023-12-18 10.93 11.35 10.81 11.23 0.5M
2023-12-15 10.90 11.10 10.65 10.93 1.5M
2023-12-14 10.70 11.05 10.57 10.70 0.5M
2023-12-13 10.30 10.59 10.26 10.49 0.4M
2023-12-12 10.35 10.39 10.10 10.30 1.1M
2023-12-11 10.28 10.35 10.21 10.35 0.4M
2023-12-08 10.30 10.49 10.22 10.28 0.5M
2023-12-07 10.26 10.36 10.00 10.30 1.3M
2023-12-06 9.95 10.35 9.95 10.25 1.0M
2023-12-05 9.19 10.07 9.19 9.96 1.4M
2023-12-04 9.48 9.50 9.18 9.30 1.5M
2023-12-01 9.59 9.73 9.38 9.48 0.7M
2023-11-30 9.72 9.82 9.11 9.59 0.8M
2023-11-29 9.54 10.04 9.54 9.72 0.8M
2023-11-28 9.33 9.58 9.30 9.54 0.9M
2023-11-27 9.27 9.55 9.17 9.33 0.6M
2023-11-24 9.01 9.28 8.93 9.27 0.3M
2023-11-23 8.92 9.18 8.91 9.01 0.6M
2023-11-22 8.82 9.10 8.73 8.92 0.4M
2023-11-21 8.95 8.97 8.63 8.82 0.4M
2023-11-20 9.06 9.20 8.90 8.97 0.2M
2023-11-17 8.99 9.20 8.99 9.06 0.2M
2023-11-16 9.28 9.35 8.90 8.99 0.2M
2023-11-15 9.25 9.36 9.18 9.28 0.5M
2023-11-14 8.87 9.30 8.85 9.14 0.5M
2023-11-13 9.07 9.07 8.84 8.87 0.1M
2023-11-10 9.14 9.31 8.91 9.09 0.4M
2023-11-09 9.03 9.17 8.89 9.14 0.3M
2023-11-08 9.14 9.20 8.80 9.03 0.2M
2023-11-07 8.89 9.19 8.82 9.14 0.5M
2023-11-06 9.15 9.16 8.84 8.89 0.4M
2023-11-03 9.06 9.21 8.83 9.12 0.3M
2023-11-02 8.80 9.20 8.16 9.05 1.2M
2023-11-01 8.50 8.74 8.25 8.51 0.3M
2023-10-31 8.34 8.53 8.17 8.25 0.6M
2023-10-30 8.60 8.81 8.31 8.31 0.2M
2023-10-27 8.74 8.78 8.40 8.60 0.3M
2023-10-26 8.27 8.77 8.11 8.74 0.2M
2023-10-25 8.28 8.41 8.07 8.27 0.4M
2023-10-24 8.00 8.37 8.00 8.34 0.3M
2023-10-23 8.13 8.19 7.83 7.99 0.7M
2023-10-20 8.58 8.77 8.15 8.24 0.7M
2023-10-19 8.50 8.67 8.41 8.48 0.3M
2023-10-18 8.57 8.66 8.38 8.50 0.6M
2023-10-17 8.66 8.89 8.51 8.57 0.5M
2023-10-16 8.75 8.90 8.62 8.70 0.3M
2023-10-13 9.02 9.27 8.75 8.75 0.4M
2023-10-12 9.09 9.25 9.01 9.02 0.3M
2023-10-11 9.04 9.34 9.04 9.08 0.9M
2023-10-10 8.76 9.10 8.76 9.04 0.4M
2023-10-09 8.89 8.89 8.70 8.73 0.4M
2023-10-06 9.15 9.25 8.70 8.89 0.4M
2023-10-05 9.13 9.27 8.99 9.09 0.4M
2023-10-04 8.94 9.31 8.85 8.98 0.5M
2023-10-03 9.00 9.04 8.85 8.96 0.5M
2023-10-02 9.11 9.39 8.87 9.10 0.5M
2023-09-29 9.64 9.75 9.10 9.10 1.2M
2023-09-28 9.78 9.80 9.50 9.64 1.7M
2023-09-27 8.71 9.78 8.71 9.52 4.0M
2023-09-26 8.05 8.57 7.83 8.41 1.7M
2023-09-25 8.18 8.19 7.70 7.86 0.4M
2023-09-22 7.81 8.35 7.70 8.13 1.1M
2023-09-21 8.00 8.07 7.76 7.81 0.2M
2023-09-20 7.75 8.18 7.75 8.08 0.2M
2023-09-19 8.05 8.05 7.68 7.88 0.5M
2023-09-18 8.13 8.47 8.01 8.05 0.3M
2023-09-15 8.20 8.58 8.13 8.13 0.4M
2023-09-14 8.12 8.24 8.02 8.15 0.4M
2023-09-13 8.19 8.38 8.04 8.23 0.7M
2023-09-12 8.25 8.33 8.09 8.15 0.4M
2023-09-11 8.36 8.46 8.11 8.25 0.4M
2023-09-08 8.15 8.46 8.15 8.36 0.4M
2023-09-07 8.51 8.78 8.17 8.24 0.4M
2023-09-06 8.65 8.72 8.38 8.51 0.4M
2023-09-05 8.53 8.88 8.52 8.65 0.6M
2023-09-04 8.39 8.63 8.32 8.53 0.5M
2023-09-01 8.76 8.78 8.50 8.65 0.4M
2023-08-31 8.60 8.90 8.60 8.76 0.3M
2023-08-30 8.89 8.92 8.57 8.60 0.2M
2023-08-29 8.52 8.89 8.52 8.88 0.6M
2023-08-28 8.50 8.61 8.44 8.52 0.3M
2023-08-25 8.10 8.56 8.00 8.47 0.9M
2023-08-24 8.50 8.65 8.15 8.15 1.2M
2023-08-23 8.50 8.60 8.40 8.50 0.3M
2023-08-22 8.50 8.68 8.44 8.50 0.4M
2023-08-21 8.42 8.69 8.42 8.50 0.5M
2023-08-18 8.70 8.70 8.39 8.42 0.7M
2023-08-17 9.10 9.10 8.73 8.77 0.4M
2023-08-16 9.06 9.15 8.70 9.10 0.6M
2023-08-15 9.27 9.40 8.97 9.06 0.7M
2023-08-14 9.10 9.33 8.91 9.27 0.6M
2023-08-11 9.25 9.26 8.98 9.10 1.1M
2023-08-10 9.10 9.30 8.95 9.16 1.6M
2023-08-09 8.23 9.10 8.23 9.10 2.7M
2023-08-08 8.31 8.34 8.09 8.23 0.5M
2023-08-07 8.31 8.34 8.08 8.23 0.5M
2023-08-04 8.28 8.43 8.19 8.25 0.6M
2023-08-03 8.10 8.46 8.03 8.28 0.5M
2023-08-02 8.22 8.22 8.01 8.10 0.4M
2023-08-01 8.10 8.26 7.95 8.22 1.4M
2023-07-31 8.33 8.50 8.06 8.10 1.7M
2023-07-28 7.64 8.45 7.60 8.33 2.8M
2023-07-27 7.63 7.82 7.46 7.64 3.3M
2023-07-26 7.32 7.66 7.16 7.60 2.0M
2023-07-25 7.15 7.40 6.77 7.32 4.7M
2023-07-24 6.46 6.94 6.44 6.92 1.4M
2023-07-21 6.82 6.82 6.42 6.48 0.9M
2023-07-20 6.60 6.88 6.54 6.82 0.9M
2023-07-19 6.41 6.63 6.33 6.63 0.8M
2023-07-18 6.31 6.42 6.24 6.41 0.7M
2023-07-17 6.40 6.42 6.22 6.31 0.8M
2023-07-14 6.25 6.44 6.12 6.44 1.0M
2023-07-13 6.28 6.36 6.16 6.29 1.5M
2023-07-12 6.00 6.28 6.00 6.28 0.8M
2023-07-11 6.05 6.11 5.94 5.98 0.7M
2023-07-10 6.25 6.27 6.03 6.04 0.8M
2023-07-07 6.34 6.34 6.19 6.26 0.5M
2023-07-06 6.54 6.54 6.23 6.25 1.1M
2023-07-05 6.72 6.81 6.50 6.50 1.7M
2023-07-04 6.36 6.72 6.36 6.68 1.7M
2023-07-03 6.55 6.65 6.33 6.35 0.8M
2023-06-30 6.47 6.60 6.28 6.55 0.8M
2023-06-29 6.30 6.54 6.25 6.47 0.8M
2023-06-28 6.30 6.39 6.20 6.30 1.6M
2023-06-27 6.33 6.39 6.23 6.26 0.5M
2023-06-26 6.23 6.37 6.20 6.33 0.8M
2023-06-22 6.75 6.80 6.12 6.17 3.4M
2023-06-21 7.23 7.35 6.74 6.74 3.7M
2023-06-20 6.50 7.09 6.50 7.00 1.1M
2023-06-19 6.78 6.83 6.45 6.56 0.5M
2023-06-16 6.72 6.90 6.65 6.81 0.2M
2023-06-15 6.75 6.85 6.62 6.73 0.3M
2023-06-14 6.80 6.90 6.65 6.75 0.1M
2023-06-13 6.78 6.88 6.65 6.80 0.2M
2023-06-12 6.94 6.95 6.74 6.79 0.2M
2023-06-09 6.80 7.02 6.51 6.94 0.4M
2023-06-08 6.68 6.99 6.56 6.80 0.3M
2023-06-07 6.79 6.97 6.64 6.68 0.2M
2023-06-05 6.98 7.12 6.75 6.76 0.3M
2023-06-02 6.72 6.97 6.69 6.97 0.5M
2023-06-01 7.05 7.05 6.61 6.69 0.3M
2023-05-31 7.10 7.20 6.85 6.85 0.3M
2023-05-30 6.89 7.23 6.83 7.10 0.4M
2023-05-29 7.00 7.10 6.89 6.89 0.4M
2023-05-26 7.30 7.30 7.02 7.05 0.4M
2023-05-25 7.26 7.40 7.21 7.30 0.3M
2023-05-24 7.33 7.39 7.05 7.26 0.4M
2023-05-23 7.31 7.41 7.17 7.35 0.2M
2023-05-22 7.20 7.47 7.11 7.31 0.3M
2023-05-19 7.58 7.89 7.20 7.30 0.7M
2023-05-17 7.92 7.92 7.48 7.50 0.2M
2023-05-16 7.89 7.99 7.58 7.88 0.6M
2023-05-15 7.69 8.04 7.44 7.89 0.7M
2023-05-12 8.17 8.23 7.53 7.63 1.0M
2023-05-11 8.32 8.53 8.17 8.17 0.5M
2023-05-10 8.30 8.75 8.23 8.32 0.8M
2023-05-09 7.86 8.34 7.73 8.29 0.9M
2023-05-08 7.67 8.15 7.42 7.86 1.8M
2023-05-05 7.80 8.10 7.40 7.67 1.9M
2023-05-04 7.78 7.97 7.26 7.80 3.8M
2023-05-03 8.10 8.16 7.27 7.46 1.5M
2023-05-02 7.70 8.09 7.39 8.06 1.2M
2023-04-28 7.58 8.05 7.46 7.70 1.3M
2023-04-27 7.55 7.96 7.41 7.58 0.9M
2023-04-26 6.79 7.64 6.62 7.55 1.7M
2023-04-25 6.44 6.89 6.32 6.79 0.8M
2023-04-24 6.36 6.59 6.31 6.44 0.5M
2023-04-21 6.30 6.57 6.26 6.45 0.4M
2023-04-20 6.29 6.57 6.25 6.44 0.6M
2023-04-19 6.53 6.70 6.30 6.31 0.7M
2023-04-18 6.56 6.69 6.46 6.53 0.6M
2023-04-17 6.62 6.79 6.41 6.70 0.6M
2023-04-14 6.29 6.66 6.29 6.62 0.7M
2023-04-13 6.42 6.54 6.24 6.29 0.5M
2023-04-12 6.58 6.80 6.40 6.41 0.6M
2023-04-11 6.73 6.90 6.45 6.75 0.9M
2023-04-06 6.65 6.78 6.60 6.72 0.2M
2023-04-05 6.72 6.84 6.53 6.53 0.5M
2023-04-04 6.74 6.95 6.71 6.76 1.3M
2023-04-03 6.71 6.96 6.61 6.74 0.7M
2023-03-31 6.75 6.97 6.53 6.71 1.2M
2023-03-30 6.16 6.79 6.16 6.75 1.9M
2023-03-29 6.18 6.24 6.11 6.15 1.8M
2023-03-28 6.45 6.66 6.16 6.17 0.9M
2023-03-27 6.69 7.00 6.44 6.45 1.2M
2023-03-24 6.90 6.92 6.61 6.63 2.3M
2023-03-23 7.10 7.24 6.89 6.90 0.6M
2023-03-22 7.10 7.46 7.04 7.07 0.7M
2023-03-21 7.07 7.63 7.07 7.10 1.1M
2023-03-20 7.32 7.40 7.01 7.01 1.1M
2023-03-17 7.80 7.93 7.50 7.50 1.2M
2023-03-16 7.64 7.85 7.51 7.80 0.9M
2023-03-15 7.88 7.96 7.53 7.53 1.2M
2023-03-14 7.73 8.26 7.61 7.89 0.7M
2023-03-13 8.07 8.28 7.67 7.75 1.3M
2023-03-10 8.33 8.33 8.06 8.06 1.1M
2023-03-09 8.59 8.59 8.30 8.41 0.8M
2023-03-08 8.60 8.68 8.45 8.59 0.5M
2023-03-07 8.81 8.95 8.63 8.63 0.5M
2023-03-06 9.00 9.08 8.80 8.80 0.6M
2023-03-03 9.07 9.21 8.96 9.00 1.1M
2023-03-02 8.90 9.20 8.67 9.15 1.3M
2023-03-01 9.20 9.30 8.96 8.96 0.9M
2023-02-28 9.39 9.40 9.20 9.20 0.6M
2023-02-27 9.25 9.57 9.22 9.39 0.6M
2023-02-24 9.49 9.58 9.15 9.20 1.3M
2023-02-23 9.69 9.86 9.22 9.51 1.5M
2023-02-22 10.12 11.08 9.50 9.55 4.3M
2023-02-21 10.99 11.09 10.33 10.44 1.1M
2023-02-20 10.22 11.00 10.22 11.00 1.0M
2023-02-17 9.99 10.18 9.84 10.18 0.3M
2023-02-16 10.20 10.20 9.95 10.10 0.4M
2023-02-15 9.93 10.27 9.89 10.26 0.3M
2023-02-14 9.87 10.29 9.52 9.93 0.4M
2023-02-13 9.42 9.90 9.26 9.87 0.4M
2023-02-10 9.46 9.59 9.18 9.40 0.8M
2023-02-09 9.90 9.91 9.44 9.46 0.5M
2023-02-08 9.77 10.10 9.75 9.76 0.3M
2023-02-07 9.82 9.98 9.68 9.77 0.4M
2023-02-06 9.98 9.98 9.68 9.82 0.7M
2023-02-03 10.05 10.25 9.76 10.02 0.5M
2023-02-02 9.91 10.26 9.91 10.14 1.2M
2023-02-01 9.79 10.17 9.76 9.94 0.5M
2023-01-31 9.91 10.00 9.73 9.79 0.5M
2023-01-30 10.10 10.11 9.66 9.93 0.7M
2023-01-27 10.25 10.31 10.00 10.15 0.7M
2023-01-26 10.35 10.74 10.01 10.20 0.9M
2023-01-25 10.45 10.65 10.17 10.25 0.6M
2023-01-24 11.13 11.13 10.62 10.67 0.4M
2023-01-23 11.24 11.39 10.94 11.13 0.6M
2023-01-20 11.22 11.30 10.94 11.22 1.1M
2023-01-19 11.20 11.45 10.99 11.17 1.5M
2023-01-18 10.51 11.28 10.51 11.20 2.0M
2023-01-17 10.50 10.70 10.07 10.52 0.8M
2023-01-16 10.34 10.98 10.15 10.50 2.5M
2023-01-13 9.81 10.38 9.59 10.22 1.8M
2023-01-12 9.50 9.81 9.25 9.81 1.9M
2023-01-11 9.49 9.62 9.21 9.50 0.9M
2023-01-10 9.74 9.74 9.41 9.49 0.5M
2023-01-09 9.97 10.11 9.74 9.74 0.7M
2023-01-05 9.75 10.01 9.61 9.87 0.4M
2023-01-04 9.83 9.90 9.57 9.75 0.6M
2023-01-03 9.88 10.09 9.53 9.80 0.7M
2023-01-02 9.77 10.18 9.77 9.92 0.6M