Hilbert Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 5.000 | 5.000 | 4.810 | 4.980 | 4.980 | 23,291 |
| 2023-11-30 | 5.200 | 5.200 | 4.860 | 4.960 | 4.960 | 51,536 |
| 2023-11-29 | 5.000 | 5.240 | 4.980 | 5.120 | 5.120 | 78,110 |
| 2023-11-28 | 5.000 | 5.020 | 4.840 | 4.980 | 4.980 | 85,614 |
| 2023-11-27 | 5.000 | 5.020 | 4.900 | 4.910 | 4.910 | 18,542 |
| 2023-11-24 | 5.080 | 5.440 | 4.910 | 4.990 | 4.990 | 58,948 |
| 2023-11-23 | 5.820 | 5.900 | 4.710 | 5.160 | 5.160 | 189,802 |
| 2023-11-22 | 5.640 | 6.000 | 5.560 | 5.760 | 5.760 | 27,269 |
| 2023-11-21 | 5.540 | 5.720 | 5.420 | 5.560 | 5.560 | 2,876 |
| 2023-11-20 | 5.600 | 5.600 | 5.200 | 5.540 | 5.540 | 66,789 |
| 2023-11-17 | 5.760 | 5.760 | 5.500 | 5.600 | 5.600 | 36,260 |
| 2023-11-16 | 5.200 | 6.380 | 5.200 | 5.640 | 5.640 | 147,690 |
| 2023-11-15 | 5.060 | 5.200 | 5.000 | 5.180 | 5.180 | 25,468 |
| 2023-11-14 | 5.320 | 5.320 | 4.860 | 4.900 | 4.900 | 21,960 |
| 2023-11-13 | 5.460 | 5.460 | 5.000 | 5.320 | 5.320 | 80,091 |
| 2023-11-10 | 5.700 | 5.800 | 5.400 | 5.600 | 5.600 | 23,328 |
| 2023-11-09 | 5.540 | 5.700 | 5.360 | 5.700 | 5.700 | 19,666 |
| 2023-11-08 | 5.480 | 5.540 | 4.860 | 5.540 | 5.540 | 38,279 |
| 2023-11-07 | 5.480 | 5.960 | 5.220 | 5.480 | 5.480 | 33,924 |
| 2023-11-06 | 5.760 | 5.760 | 4.520 | 5.480 | 5.480 | 40,021 |
| 2023-11-03 | 6.020 | 6.120 | 5.520 | 5.760 | 5.760 | 15,148 |
| 2023-11-02 | 5.640 | 6.120 | 5.640 | 6.000 | 6.000 | 52,474 |
| 2023-11-01 | 5.460 | 5.680 | 5.400 | 5.640 | 5.640 | 37,393 |
| 2023-10-31 | 6.000 | 6.000 | 5.400 | 5.460 | 5.460 | 67,994 |
| 2023-10-30 | 5.580 | 6.000 | 5.500 | 5.860 | 5.860 | 117,949 |
| 2023-10-27 | 5.200 | 5.580 | 5.120 | 5.580 | 5.580 | 132,153 |
| 2023-10-26 | 4.830 | 5.960 | 4.500 | 5.080 | 5.080 | 171,535 |
| 2023-10-25 | 4.620 | 4.940 | 4.580 | 4.830 | 4.830 | 140,683 |
| 2023-10-24 | 4.560 | 5.100 | 4.470 | 4.610 | 4.610 | 70,378 |
| 2023-10-23 | 4.190 | 4.510 | 4.010 | 4.410 | 4.410 | 132,211 |
| 2023-10-20 | 4.480 | 4.550 | 4.050 | 4.190 | 4.190 | 26,806 |
| 2023-10-19 | 4.650 | 4.660 | 4.390 | 4.490 | 4.490 | 10,273 |
| 2023-10-18 | 4.550 | 4.910 | 4.550 | 4.630 | 4.630 | 27,224 |
| 2023-10-17 | 4.150 | 4.850 | 4.150 | 4.440 | 4.440 | 58,857 |
| 2023-10-16 | 4.160 | 4.170 | 4.020 | 4.150 | 4.150 | 19,780 |
| 2023-10-13 | 4.360 | 4.370 | 4.120 | 4.120 | 4.120 | 35,691 |
| 2023-10-12 | 4.350 | 4.480 | 4.270 | 4.270 | 4.270 | 87,867 |
| 2023-10-11 | 4.240 | 4.600 | 4.130 | 4.290 | 4.290 | 115,332 |
| 2023-10-10 | 3.670 | 4.400 | 3.670 | 4.130 | 4.130 | 210,145 |
| 2023-10-09 | 3.790 | 3.790 | 3.600 | 3.670 | 3.670 | 23,572 |
| 2023-10-06 | 3.650 | 3.790 | 3.530 | 3.790 | 3.790 | 27,622 |
| 2023-10-05 | 3.590 | 3.650 | 3.450 | 3.650 | 3.650 | 12,252 |
| 2023-10-04 | 3.500 | 3.750 | 3.420 | 3.570 | 3.570 | 13,955 |
| 2023-10-03 | 3.600 | 3.690 | 3.500 | 3.520 | 3.520 | 45,216 |
| 2023-10-02 | 3.740 | 3.740 | 3.530 | 3.580 | 3.580 | 23,247 |
| 2023-09-29 | 3.740 | 3.770 | 3.630 | 3.740 | 3.740 | 12,526 |
| 2023-09-28 | 3.890 | 3.890 | 3.650 | 3.740 | 3.740 | 20,085 |
| 2023-09-27 | 3.600 | 4.000 | 3.600 | 3.890 | 3.890 | 24,158 |
| 2023-09-26 | 3.860 | 3.860 | 3.530 | 3.600 | 3.600 | 219,648 |
| 2023-09-25 | 4.000 | 4.050 | 3.750 | 3.820 | 3.820 | 23,866 |
| 2023-09-22 | 4.120 | 4.120 | 3.950 | 3.990 | 3.990 | 7,149 |
| 2023-09-21 | 4.070 | 4.280 | 4.070 | 4.120 | 4.120 | 22,741 |
| 2023-09-20 | 4.060 | 4.070 | 3.930 | 4.070 | 4.070 | 3,661 |
| 2023-09-19 | 3.960 | 4.070 | 3.870 | 4.070 | 4.070 | 9,313 |
| 2023-09-18 | 4.000 | 4.170 | 3.680 | 4.010 | 4.010 | 179,109 |
| 2023-09-15 | 4.080 | 4.800 | 3.950 | 4.000 | 4.000 | 137,907 |
| 2023-09-14 | 3.650 | 4.190 | 3.650 | 4.080 | 4.080 | 158,047 |
| 2023-09-13 | 3.780 | 3.780 | 3.620 | 3.650 | 3.650 | 37,194 |
| 2023-09-12 | 3.960 | 3.970 | 3.560 | 3.780 | 3.780 | 107,687 |
| 2023-09-11 | 4.050 | 4.050 | 3.890 | 4.020 | 4.020 | 7,861 |
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.