Hilbert Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 4.560 | 4.810 | 4.280 | 4.780 | 4.780 | 308,061 |
| 2024-05-27 | 4.310 | 4.660 | 4.240 | 4.580 | 4.580 | 443,899 |
| 2024-05-24 | 4.170 | 4.380 | 4.170 | 4.380 | 4.380 | 404,480 |
| 2024-05-23 | 4.110 | 4.200 | 4.110 | 4.170 | 4.170 | 15,719 |
| 2024-05-22 | 4.180 | 4.180 | 4.000 | 4.120 | 4.120 | 37,287 |
| 2024-05-21 | 4.140 | 4.310 | 4.140 | 4.310 | 4.310 | 13,010 |
| 2024-05-20 | 4.350 | 4.350 | 4.240 | 4.310 | 4.310 | 13,681 |
| 2024-05-17 | 4.190 | 4.350 | 4.190 | 4.350 | 4.350 | 15,308 |
| 2024-05-16 | 4.340 | 4.340 | 4.200 | 4.200 | 4.200 | 56,970 |
| 2024-05-15 | 4.190 | 4.350 | 4.120 | 4.340 | 4.340 | 38,964 |
| 2024-05-14 | 4.240 | 4.240 | 4.150 | 4.190 | 4.190 | 6,228 |
| 2024-05-13 | 4.180 | 4.320 | 4.150 | 4.240 | 4.240 | 31,250 |
| 2024-05-10 | 4.300 | 4.360 | 4.140 | 4.330 | 4.330 | 93,496 |
| 2024-05-08 | 4.400 | 4.400 | 4.250 | 4.400 | 4.400 | 1,587 |
| 2024-05-07 | 4.300 | 4.400 | 4.060 | 4.400 | 4.400 | 121,638 |
| 2024-05-06 | 4.230 | 4.300 | 4.230 | 4.300 | 4.300 | 18,174 |
| 2024-05-03 | 4.260 | 4.470 | 4.210 | 4.300 | 4.300 | 192,859 |
| 2024-05-02 | 3.680 | 4.450 | 3.680 | 4.450 | 4.450 | 192,049 |
| 2024-04-30 | 3.890 | 3.890 | 3.700 | 3.790 | 3.790 | 683,850 |
| 2024-04-29 | 4.050 | 4.050 | 3.760 | 3.780 | 3.780 | 138,598 |
| 2024-04-26 | 4.030 | 4.110 | 4.000 | 4.100 | 4.100 | 5,660 |
| 2024-04-25 | 4.180 | 4.180 | 3.820 | 4.030 | 4.030 | 150,341 |
| 2024-04-24 | 4.180 | 4.250 | 4.100 | 4.180 | 4.180 | 21,428 |
| 2024-04-23 | 4.250 | 4.300 | 4.170 | 4.260 | 4.260 | 76,449 |
| 2024-04-22 | 4.030 | 4.250 | 4.030 | 4.250 | 4.250 | 28,706 |
| 2024-04-19 | 4.200 | 4.200 | 4.010 | 4.170 | 4.170 | 18,917 |
| 2024-04-18 | 4.280 | 4.290 | 4.200 | 4.200 | 4.200 | 35,252 |
| 2024-04-17 | 4.250 | 4.430 | 4.200 | 4.280 | 4.280 | 57,609 |
| 2024-04-16 | 4.440 | 4.450 | 4.190 | 4.250 | 4.250 | 234,881 |
| 2024-04-15 | 4.470 | 4.520 | 4.360 | 4.490 | 4.490 | 46,359 |
| 2024-04-12 | 4.590 | 4.590 | 4.330 | 4.480 | 4.480 | 57,751 |
| 2024-04-11 | 4.700 | 5.020 | 4.580 | 4.580 | 4.580 | 188,596 |
| 2024-04-10 | 4.130 | 4.780 | 4.040 | 4.700 | 4.700 | 169,161 |
| 2024-04-09 | 3.940 | 4.230 | 3.940 | 4.130 | 4.130 | 67,720 |
| 2024-04-08 | 4.270 | 4.270 | 3.990 | 4.040 | 4.040 | 60,152 |
| 2024-04-05 | 4.100 | 4.270 | 4.100 | 4.260 | 4.260 | 13,710 |
| 2024-04-04 | 4.150 | 4.500 | 4.100 | 4.180 | 4.180 | 92,679 |
| 2024-04-03 | 4.190 | 4.310 | 4.060 | 4.150 | 4.150 | 80,053 |
| 2024-04-02 | 4.050 | 4.250 | 4.050 | 4.100 | 4.100 | 46,286 |
| 2024-03-28 | 4.110 | 4.120 | 4.060 | 4.110 | 4.110 | 7,408 |
| 2024-03-27 | 4.050 | 4.120 | 4.040 | 4.110 | 4.110 | 22,823 |
| 2024-03-26 | 4.090 | 4.110 | 4.000 | 4.090 | 4.090 | 25,679 |
| 2024-03-25 | 4.080 | 4.140 | 4.080 | 4.100 | 4.100 | 5,594 |
| 2024-03-22 | 4.050 | 4.190 | 4.050 | 4.140 | 4.140 | 9,316 |
| 2024-03-21 | 4.000 | 4.280 | 4.000 | 4.100 | 4.100 | 51,128 |
| 2024-03-20 | 4.000 | 4.150 | 4.000 | 4.110 | 4.110 | 61,351 |
| 2024-03-19 | 4.040 | 4.110 | 3.950 | 4.110 | 4.110 | 19,274 |
| 2024-03-18 | 4.000 | 4.120 | 3.980 | 4.020 | 4.020 | 22,818 |
| 2024-03-15 | 4.190 | 4.220 | 4.000 | 4.000 | 4.000 | 165,234 |
| 2024-03-14 | 4.140 | 4.200 | 4.090 | 4.190 | 4.190 | 41,344 |
| 2024-03-13 | 3.850 | 4.200 | 3.850 | 4.060 | 4.060 | 271,800 |
| 2024-03-12 | 3.790 | 4.050 | 3.650 | 3.780 | 3.780 | 175,535 |
| 2024-03-11 | 3.880 | 3.910 | 3.770 | 3.910 | 3.910 | 61,994 |
| 2024-03-08 | 4.030 | 4.050 | 3.900 | 3.990 | 3.990 | 43,533 |
| 2024-03-07 | 4.070 | 4.070 | 3.970 | 4.050 | 4.050 | 29,733 |
| 2024-03-06 | 3.980 | 4.070 | 3.970 | 4.060 | 4.060 | 34,045 |
| 2024-03-05 | 4.070 | 4.210 | 4.000 | 4.080 | 4.080 | 292,952 |
| 2024-03-04 | 4.100 | 4.100 | 3.930 | 4.070 | 4.070 | 259,613 |
| 2024-03-01 | 4.100 | 4.150 | 4.010 | 4.150 | 4.150 | 48,307 |
| 2024-02-29 | 4.750 | 4.750 | 3.850 | 4.100 | 4.100 | 280,639 |
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.