Hilbert Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 4.610 | 4.800 | 4.430 | 4.800 | 4.800 | 57,842 |
| 2024-02-27 | 4.790 | 4.800 | 4.510 | 4.620 | 4.620 | 134,240 |
| 2024-02-26 | 4.650 | 4.790 | 4.050 | 4.790 | 4.790 | 104,655 |
| 2024-02-23 | 5.060 | 5.060 | 4.600 | 4.710 | 4.710 | 19,893 |
| 2024-02-22 | 4.950 | 5.060 | 4.950 | 5.060 | 5.060 | 6,624 |
| 2024-02-21 | 5.100 | 5.240 | 4.930 | 5.100 | 5.100 | 30,178 |
| 2024-02-20 | 5.160 | 5.160 | 5.100 | 5.160 | 5.160 | 78,901 |
| 2024-02-19 | 5.400 | 5.400 | 5.120 | 5.200 | 5.200 | 44,029 |
| 2024-02-16 | 5.120 | 5.420 | 5.120 | 5.420 | 5.420 | 33,081 |
| 2024-02-15 | 5.600 | 5.740 | 5.120 | 5.120 | 5.120 | 55,363 |
| 2024-02-14 | 5.760 | 5.980 | 5.720 | 5.760 | 5.760 | 35,219 |
| 2024-02-13 | 5.660 | 6.000 | 5.420 | 6.000 | 6.000 | 121,590 |
| 2024-02-12 | 5.440 | 5.740 | 5.440 | 5.660 | 5.660 | 56,639 |
| 2024-02-09 | 5.240 | 5.700 | 5.240 | 5.440 | 5.440 | 148,435 |
| 2024-02-08 | 5.140 | 5.680 | 5.080 | 5.240 | 5.240 | 78,285 |
| 2024-02-07 | 5.260 | 5.260 | 5.020 | 5.140 | 5.140 | 11,349 |
| 2024-02-06 | 5.260 | 5.280 | 4.930 | 5.260 | 5.260 | 44,519 |
| 2024-02-05 | 5.800 | 5.800 | 5.100 | 5.280 | 5.280 | 181,076 |
| 2024-02-02 | 5.880 | 5.880 | 5.640 | 5.800 | 5.800 | 18,110 |
| 2024-02-01 | 5.780 | 5.920 | 5.780 | 5.880 | 5.880 | 27,590 |
| 2024-01-31 | 5.940 | 6.000 | 5.780 | 5.780 | 5.780 | 55,400 |
| 2024-01-30 | 5.940 | 5.980 | 5.800 | 5.940 | 5.940 | 36,621 |
| 2024-01-29 | 5.920 | 5.920 | 5.500 | 5.860 | 5.860 | 142,634 |
| 2024-01-26 | 5.880 | 5.880 | 5.760 | 5.860 | 5.860 | 12,422 |
| 2024-01-25 | 5.920 | 5.920 | 5.700 | 5.880 | 5.880 | 32,554 |
| 2024-01-24 | 6.000 | 6.060 | 5.800 | 5.920 | 5.920 | 8,917 |
| 2024-01-23 | 6.020 | 6.240 | 5.880 | 6.000 | 6.000 | 50,250 |
| 2024-01-22 | 6.240 | 6.240 | 5.800 | 6.020 | 6.020 | 109,674 |
| 2024-01-19 | 6.240 | 6.240 | 6.060 | 6.240 | 6.240 | 1,728 |
| 2024-01-18 | 5.800 | 6.240 | 5.700 | 6.240 | 6.240 | 208,812 |
| 2024-01-17 | 6.340 | 6.340 | 5.720 | 5.860 | 5.860 | 211,991 |
| 2024-01-16 | 6.740 | 6.740 | 5.900 | 6.340 | 6.340 | 46,516 |
| 2024-01-15 | 6.900 | 6.900 | 6.620 | 6.740 | 6.740 | 22,222 |
| 2024-01-12 | 7.140 | 7.140 | 6.700 | 7.040 | 7.040 | 165,598 |
| 2024-01-11 | 6.800 | 7.660 | 6.580 | 7.040 | 7.040 | 595,923 |
| 2024-01-10 | 6.880 | 7.680 | 6.700 | 6.880 | 6.880 | 230,521 |
| 2024-01-09 | 6.520 | 7.040 | 6.520 | 6.880 | 6.880 | 54,107 |
| 2024-01-08 | 7.000 | 7.160 | 6.140 | 6.520 | 6.520 | 159,988 |
| 2024-01-05 | 6.480 | 7.260 | 6.480 | 7.000 | 7.000 | 213,625 |
| 2024-01-04 | 5.820 | 6.280 | 5.780 | 6.280 | 6.280 | 296,276 |
| 2024-01-03 | 5.300 | 6.000 | 5.060 | 5.600 | 5.600 | 265,115 |
| 2024-01-02 | 5.320 | 5.440 | 5.080 | 5.280 | 5.280 | 82,847 |
| 2023-12-29 | 5.000 | 5.320 | 4.910 | 5.320 | 5.320 | 42,817 |
| 2023-12-28 | 4.830 | 5.000 | 4.720 | 5.000 | 5.000 | 36,524 |
| 2023-12-27 | 4.800 | 4.900 | 4.550 | 4.830 | 4.830 | 31,306 |
| 2023-12-22 | 4.970 | 4.970 | 4.780 | 4.800 | 4.800 | 40,299 |
| 2023-12-21 | 4.690 | 5.000 | 4.690 | 4.990 | 4.990 | 167,607 |
| 2023-12-20 | 4.730 | 4.820 | 4.510 | 4.690 | 4.690 | 34,305 |
| 2023-12-19 | 4.800 | 4.900 | 4.800 | 4.820 | 4.820 | 19,690 |
| 2023-12-18 | 5.080 | 5.080 | 4.560 | 4.800 | 4.800 | 59,280 |
| 2023-12-15 | 4.770 | 5.080 | 4.440 | 5.000 | 5.000 | 72,152 |
| 2023-12-14 | 4.850 | 4.970 | 4.610 | 4.790 | 4.790 | 48,120 |
| 2023-12-13 | 4.770 | 4.930 | 4.520 | 4.850 | 4.850 | 69,230 |
| 2023-12-12 | 5.160 | 5.240 | 4.530 | 4.770 | 4.770 | 150,666 |
| 2023-12-11 | 5.160 | 5.340 | 5.000 | 5.160 | 5.160 | 131,630 |
| 2023-12-08 | 5.340 | 5.340 | 5.140 | 5.140 | 5.140 | 70,542 |
| 2023-12-07 | 5.500 | 5.560 | 5.260 | 5.340 | 5.340 | 38,979 |
| 2023-12-06 | 5.520 | 5.520 | 5.360 | 5.500 | 5.500 | 39,655 |
| 2023-12-05 | 5.160 | 5.560 | 5.160 | 5.520 | 5.520 | 94,866 |
| 2023-12-04 | 5.060 | 5.320 | 5.000 | 5.160 | 5.160 | 180,614 |
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.