Hilbert Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3.730 | 3.970 | 3.500 | 3.840 | 3.840 | 111,232 |
| 2024-08-21 | 3.800 | 3.890 | 3.620 | 3.730 | 3.730 | 55,488 |
| 2024-08-20 | 3.880 | 3.890 | 3.800 | 3.890 | 3.890 | 5,924 |
| 2024-08-19 | 3.660 | 3.890 | 3.660 | 3.880 | 3.880 | 14,008 |
| 2024-08-16 | 3.800 | 3.830 | 3.510 | 3.760 | 3.760 | 11,494 |
| 2024-08-15 | 3.800 | 3.830 | 3.730 | 3.730 | 3.730 | 9,431 |
| 2024-08-14 | 3.830 | 3.830 | 3.730 | 3.810 | 3.810 | 384,927 |
| 2024-08-13 | 3.740 | 3.810 | 3.730 | 3.810 | 3.810 | 8,038 |
| 2024-08-12 | 3.860 | 3.860 | 3.730 | 3.810 | 3.810 | 18,995 |
| 2024-08-09 | 3.890 | 3.990 | 3.810 | 3.910 | 3.910 | 10,135 |
| 2024-08-08 | 3.510 | 4.010 | 3.510 | 3.890 | 3.890 | 79,179 |
| 2024-08-07 | 4.040 | 4.090 | 3.880 | 4.090 | 4.090 | 11,062 |
| 2024-08-06 | 4.080 | 4.120 | 3.900 | 4.050 | 4.050 | 48,636 |
| 2024-08-05 | 3.800 | 4.000 | 3.010 | 3.890 | 3.890 | 169,068 |
| 2024-08-02 | 4.150 | 4.150 | 3.820 | 3.870 | 3.870 | 115,644 |
| 2024-08-01 | 4.240 | 4.270 | 4.040 | 4.070 | 4.070 | 81,004 |
| 2024-07-31 | 4.370 | 4.370 | 4.240 | 4.240 | 4.240 | 26,594 |
| 2024-07-30 | 4.360 | 4.460 | 4.350 | 4.350 | 4.350 | 18,342 |
| 2024-07-29 | 4.410 | 4.500 | 4.360 | 4.360 | 4.360 | 16,372 |
| 2024-07-26 | 4.250 | 4.420 | 4.160 | 4.420 | 4.420 | 12,186 |
| 2024-07-25 | 4.260 | 4.260 | 4.120 | 4.260 | 4.260 | 10,532 |
| 2024-07-24 | 4.000 | 4.260 | 4.000 | 4.260 | 4.260 | 39,720 |
| 2024-07-23 | 4.390 | 4.410 | 3.800 | 4.120 | 4.120 | 118,831 |
| 2024-07-22 | 4.490 | 4.520 | 4.390 | 4.470 | 4.470 | 7,597 |
| 2024-07-19 | 4.460 | 4.540 | 4.460 | 4.540 | 4.540 | 4,690 |
| 2024-07-18 | 4.500 | 4.500 | 4.460 | 4.460 | 4.460 | 7,282 |
| 2024-07-17 | 4.500 | 4.500 | 4.360 | 4.500 | 4.500 | 1,949 |
| 2024-07-16 | 4.390 | 4.500 | 4.350 | 4.500 | 4.500 | 40,870 |
| 2024-07-15 | 4.160 | 4.950 | 4.160 | 4.450 | 4.450 | 41,091 |
| 2024-07-12 | 4.300 | 4.380 | 4.150 | 4.150 | 4.150 | 25,657 |
| 2024-07-11 | 4.310 | 5.000 | 4.290 | 4.310 | 4.310 | 34,488 |
| 2024-07-10 | 4.520 | 4.520 | 4.310 | 4.310 | 4.310 | 42,395 |
| 2024-07-09 | 4.740 | 4.740 | 4.450 | 4.450 | 4.450 | 45,031 |
| 2024-07-08 | 4.460 | 4.920 | 4.430 | 4.740 | 4.740 | 69,251 |
| 2024-07-05 | 4.410 | 4.510 | 4.370 | 4.460 | 4.460 | 21,872 |
| 2024-07-04 | 4.600 | 4.780 | 4.400 | 4.410 | 4.410 | 99,609 |
| 2024-07-03 | 4.610 | 4.620 | 4.570 | 4.600 | 4.600 | 90,968 |
| 2024-07-02 | 4.720 | 4.720 | 4.580 | 4.610 | 4.610 | 23,671 |
| 2024-07-01 | 4.750 | 4.760 | 4.620 | 4.690 | 4.690 | 14,129 |
| 2024-06-28 | 4.880 | 4.900 | 4.730 | 4.760 | 4.760 | 17,661 |
| 2024-06-27 | 4.420 | 4.900 | 4.420 | 4.900 | 4.900 | 36,165 |
| 2024-06-26 | 4.680 | 4.680 | 4.430 | 4.470 | 4.470 | 35,399 |
| 2024-06-25 | 4.760 | 4.780 | 4.510 | 4.690 | 4.690 | 10,902 |
| 2024-06-24 | 5.000 | 5.000 | 4.770 | 4.850 | 4.850 | 31,099 |
| 2024-06-20 | 5.140 | 5.160 | 5.100 | 5.100 | 5.100 | 19,983 |
| 2024-06-19 | 5.120 | 5.120 | 5.020 | 5.100 | 5.100 | 6,512 |
| 2024-06-18 | 5.180 | 5.180 | 5.040 | 5.120 | 5.120 | 216,158 |
| 2024-06-17 | 5.200 | 5.260 | 4.920 | 5.040 | 5.040 | 91,644 |
| 2024-06-14 | 4.830 | 5.200 | 4.710 | 5.200 | 5.200 | 271,369 |
| 2024-06-13 | 4.800 | 5.100 | 4.610 | 4.820 | 4.820 | 239,980 |
| 2024-06-12 | 4.720 | 4.830 | 4.580 | 4.830 | 4.830 | 175,228 |
| 2024-06-11 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 26 |
| 2024-06-10 | 4.860 | 4.860 | 4.640 | 4.740 | 4.740 | 15,213 |
| 2024-06-07 | 4.990 | 5.020 | 4.630 | 4.800 | 4.800 | 68,726 |
| 2024-06-05 | 5.020 | 5.020 | 4.790 | 4.990 | 4.990 | 8,674 |
| 2024-06-04 | 5.020 | 5.020 | 4.880 | 5.000 | 5.000 | 20,096 |
| 2024-06-03 | 4.820 | 4.980 | 4.680 | 4.950 | 4.950 | 70,181 |
| 2024-05-31 | 4.760 | 5.100 | 4.680 | 4.790 | 4.790 | 1,319,043 |
| 2024-05-30 | 4.550 | 4.760 | 4.430 | 4.760 | 4.760 | 139,484 |
| 2024-05-29 | 4.770 | 4.780 | 4.410 | 4.510 | 4.510 | 225,816 |
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.