Hilbert Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.145 | 2.600 | 2.070 | 2.600 | 2.600 | 1,363,883 |
| 2026-10-16 | 2.345 | 2.345 | 2.075 | 2.135 | 2.135 | 790,682 |
| 2026-10-15 | 2.600 | 2.600 | 2.170 | 2.355 | 2.355 | 726,228 |
| 2026-10-14 | 2.740 | 2.740 | 2.385 | 2.680 | 2.680 | 415,204 |
| 2026-10-13 | 2.960 | 3.290 | 2.600 | 2.650 | 2.650 | 539,861 |
| 2026-10-12 | 2.680 | 2.895 | 2.545 | 2.850 | 2.850 | 483,987 |
| 2026-10-09 | 2.370 | 2.750 | 2.365 | 2.680 | 2.680 | 672,283 |
| 2026-10-08 | 2.000 | 2.800 | 1.936 | 2.410 | 2.410 | 898,097 |
| 2026-10-07 | 2.095 | 2.100 | 1.972 | 2.060 | 2.060 | 216,594 |
| 2026-10-06 | 1.968 | 2.100 | 1.890 | 2.100 | 2.100 | 453,806 |
| 2026-10-05 | 1.800 | 1.938 | 1.682 | 1.938 | 1.938 | 639,119 |
| 2026-10-02 | 1.734 | 1.798 | 1.700 | 1.790 | 1.790 | 176,275 |
| 2026-10-01 | 1.624 | 1.800 | 1.544 | 1.732 | 1.732 | 1,029,769 |
| 2026-09-30 | 1.560 | 1.650 | 1.560 | 1.624 | 1.624 | 557,586 |
| 2026-09-29 | 1.594 | 1.612 | 1.524 | 1.552 | 1.552 | 539,536 |
| 2026-09-28 | 1.700 | 1.704 | 1.554 | 1.600 | 1.600 | 623,131 |
| 2026-09-25 | 1.670 | 1.748 | 1.670 | 1.700 | 1.700 | 401,257 |
| 2026-09-24 | 1.728 | 1.740 | 1.616 | 1.648 | 1.648 | 475,672 |
| 2026-09-23 | 2.000 | 2.000 | 1.714 | 1.728 | 1.728 | 700,885 |
| 2026-09-22 | 1.848 | 1.970 | 1.708 | 1.970 | 1.970 | 910,467 |
| 2026-09-21 | 1.730 | 1.952 | 1.712 | 1.890 | 1.890 | 768,071 |
| 2026-09-18 | 1.590 | 1.800 | 1.556 | 1.658 | 1.658 | 704,171 |
| 2026-09-17 | 1.582 | 1.790 | 1.502 | 1.584 | 1.584 | 698,816 |
| 2026-09-16 | 1.800 | 1.830 | 1.552 | 1.582 | 1.582 | 1,160,032 |
| 2026-09-15 | 1.768 | 2.000 | 1.750 | 1.800 | 1.800 | 1,500,172 |
| 2026-09-14 | 1.740 | 1.838 | 1.636 | 1.790 | 1.790 | 320,167 |
| 2026-09-11 | 1.782 | 1.808 | 1.632 | 1.740 | 1.740 | 1,278,628 |
| 2026-09-10 | 1.870 | 1.874 | 1.602 | 1.782 | 1.782 | 1,083,688 |
| 2026-09-09 | 2.040 | 2.065 | 1.846 | 1.846 | 1.846 | 1,075,205 |
| 2026-09-08 | 2.305 | 2.305 | 1.920 | 2.015 | 2.015 | 1,871,182 |
| 2026-09-07 | 2.235 | 2.295 | 2.150 | 2.295 | 2.295 | 996,493 |
| 2026-09-04 | 2.160 | 2.375 | 2.110 | 2.235 | 2.235 | 1,183,401 |
| 2026-09-03 | 2.220 | 2.450 | 2.090 | 2.155 | 2.155 | 1,940,052 |
| 2026-09-02 | 2.555 | 2.600 | 2.035 | 2.215 | 2.215 | 2,015,189 |
| 2026-09-01 | 2.700 | 2.800 | 1.982 | 2.300 | 2.300 | 3,436,361 |
| 2026-08-31 | 3.770 | 3.770 | 2.500 | 2.500 | 2.500 | 1,531,824 |
| 2026-08-28 | 3.780 | 3.835 | 3.650 | 3.770 | 3.770 | 47,727 |
| 2026-08-27 | 3.715 | 3.800 | 3.640 | 3.700 | 3.700 | 252,735 |
| 2026-08-26 | 3.885 | 3.885 | 3.560 | 3.635 | 3.635 | 278,209 |
| 2026-08-25 | 3.990 | 4.025 | 3.875 | 3.885 | 3.885 | 362,099 |
| 2026-08-24 | 4.055 | 4.055 | 3.900 | 4.030 | 4.030 | 62,283 |
| 2026-08-21 | 3.865 | 4.065 | 3.725 | 4.060 | 4.060 | 165,748 |
| 2026-08-20 | 3.770 | 3.980 | 3.600 | 3.860 | 3.860 | 213,390 |
| 2026-08-19 | 3.790 | 3.830 | 3.690 | 3.760 | 3.760 | 87,655 |
| 2026-08-18 | 3.725 | 3.810 | 3.640 | 3.775 | 3.775 | 87,327 |
| 2026-08-17 | 4.080 | 4.080 | 3.700 | 3.750 | 3.750 | 173,992 |
| 2026-08-14 | 4.350 | 4.350 | 3.935 | 4.085 | 4.085 | 196,770 |
| 2026-08-13 | 4.410 | 4.555 | 4.200 | 4.210 | 4.210 | 95,054 |
| 2026-08-12 | 4.380 | 4.540 | 4.215 | 4.410 | 4.410 | 232,879 |
| 2026-08-11 | 4.500 | 5.000 | 4.305 | 4.470 | 4.470 | 424,212 |
| 2026-08-10 | 4.350 | 4.565 | 4.210 | 4.500 | 4.500 | 152,280 |
| 2026-08-07 | 4.100 | 4.290 | 4.100 | 4.250 | 4.250 | 105,986 |
| 2026-08-06 | 4.220 | 4.235 | 4.100 | 4.140 | 4.140 | 56,495 |
| 2026-08-05 | 4.125 | 4.235 | 4.125 | 4.200 | 4.200 | 71,565 |
| 2026-08-04 | 4.160 | 4.200 | 4.055 | 4.195 | 4.195 | 74,867 |
| 2026-08-03 | 4.065 | 4.205 | 4.060 | 4.150 | 4.150 | 34,578 |
| 2026-07-31 | 4.215 | 4.215 | 4.080 | 4.200 | 4.200 | 56,205 |
| 2026-07-30 | 4.200 | 4.220 | 4.065 | 4.220 | 4.220 | 63,404 |
| 2026-07-29 | 4.080 | 4.185 | 4.080 | 4.185 | 4.185 | 35,884 |
| 2026-07-28 | 4.170 | 4.195 | 4.105 | 4.150 | 4.150 | 32,610 |
Page 1 of 21 · 1,251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.