Hilbert Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 4.050 | 4.210 | 3.770 | 4.050 | 4.050 | 48,590 |
| 2023-09-07 | 3.600 | 4.100 | 3.450 | 4.050 | 4.050 | 34,180 |
| 2023-09-06 | 3.770 | 3.900 | 3.560 | 3.600 | 3.600 | 44,712 |
| 2023-09-05 | 3.920 | 3.920 | 3.770 | 3.770 | 3.770 | 2,627 |
| 2023-09-04 | 4.140 | 4.140 | 3.850 | 3.940 | 3.940 | 13,961 |
| 2023-09-01 | 4.660 | 4.660 | 4.070 | 4.140 | 4.140 | 28,852 |
| 2023-08-31 | 3.750 | 4.940 | 3.750 | 4.660 | 4.660 | 143,213 |
| 2023-08-30 | 3.690 | 4.200 | 3.620 | 3.750 | 3.750 | 14,442 |
| 2023-08-29 | 3.720 | 3.720 | 3.620 | 3.690 | 3.690 | 6,579 |
| 2023-08-28 | 3.920 | 3.920 | 3.630 | 3.720 | 3.720 | 17,643 |
| 2023-08-25 | 3.810 | 3.920 | 3.800 | 3.920 | 3.920 | 5,671 |
| 2023-08-24 | 4.090 | 4.100 | 3.750 | 3.810 | 3.810 | 44,529 |
| 2023-08-23 | 3.890 | 4.250 | 3.780 | 4.090 | 4.090 | 16,991 |
| 2023-08-22 | 3.850 | 3.890 | 3.800 | 3.890 | 3.890 | 5,732 |
| 2023-08-21 | 3.930 | 3.930 | 3.800 | 3.900 | 3.900 | 27,288 |
| 2023-08-18 | 4.090 | 4.090 | 3.800 | 3.930 | 3.930 | 24,574 |
| 2023-08-17 | 4.300 | 4.340 | 4.030 | 4.090 | 4.090 | 18,064 |
| 2023-08-16 | 4.360 | 4.490 | 3.890 | 4.300 | 4.300 | 29,267 |
| 2023-08-15 | 4.340 | 4.410 | 4.000 | 4.360 | 4.360 | 22,949 |
| 2023-08-14 | 4.460 | 4.580 | 4.200 | 4.340 | 4.340 | 18,176 |
| 2023-08-11 | 4.630 | 4.630 | 4.300 | 4.500 | 4.500 | 57,109 |
| 2023-08-10 | 4.730 | 4.730 | 4.440 | 4.680 | 4.680 | 35,862 |
| 2023-08-09 | 4.700 | 4.880 | 4.550 | 4.730 | 4.730 | 8,518 |
| 2023-08-08 | 4.950 | 5.080 | 4.780 | 4.780 | 4.780 | 32,058 |
| 2023-08-07 | 5.040 | 5.040 | 4.800 | 4.950 | 4.950 | 7,321 |
| 2023-08-04 | 5.300 | 5.400 | 4.890 | 5.040 | 5.040 | 34,812 |
| 2023-08-03 | 5.160 | 5.500 | 4.080 | 5.300 | 5.300 | 43,015 |
| 2023-08-02 | 5.000 | 5.100 | 4.710 | 5.100 | 5.100 | 81,108 |
| 2023-08-01 | 4.680 | 5.760 | 4.680 | 5.000 | 5.000 | 40,166 |
| 2023-07-31 | 4.260 | 4.750 | 4.220 | 4.680 | 4.680 | 93,685 |
| 2023-07-28 | 4.250 | 4.300 | 4.250 | 4.260 | 4.260 | 15,663 |
| 2023-07-27 | 3.890 | 4.250 | 3.880 | 4.250 | 4.250 | 58,585 |
| 2023-07-26 | 3.870 | 4.100 | 3.800 | 3.890 | 3.890 | 20,169 |
| 2023-07-25 | 3.890 | 3.890 | 3.800 | 3.870 | 3.870 | 1,480 |
| 2023-07-24 | 3.950 | 3.950 | 3.800 | 3.890 | 3.890 | 10,177 |
| 2023-07-21 | 4.020 | 4.020 | 3.880 | 3.950 | 3.950 | 556 |
| 2023-07-20 | 3.980 | 4.010 | 3.870 | 3.870 | 3.870 | 34,355 |
| 2023-07-19 | 3.900 | 3.990 | 3.900 | 3.980 | 3.980 | 4,598 |
| 2023-07-18 | 4.080 | 4.080 | 3.910 | 4.010 | 4.010 | 6,181 |
| 2023-07-17 | 4.000 | 4.330 | 3.990 | 3.990 | 3.990 | 6,384 |
| 2023-07-14 | 3.980 | 4.160 | 3.940 | 3.990 | 3.990 | 22,219 |
| 2023-07-13 | 3.790 | 3.900 | 3.790 | 3.890 | 3.890 | 24,193 |
| 2023-07-12 | 4.040 | 4.100 | 3.650 | 3.790 | 3.790 | 43,213 |
| 2023-07-11 | 4.050 | 4.050 | 3.900 | 3.900 | 3.900 | 9,864 |
| 2023-07-10 | 4.060 | 4.280 | 3.930 | 4.060 | 4.060 | 25,323 |
| 2023-07-07 | 4.020 | 4.140 | 4.020 | 4.060 | 4.060 | 1,030 |
| 2023-07-06 | 4.180 | 4.180 | 4.010 | 4.160 | 4.160 | 3,641 |
| 2023-07-05 | 4.150 | 4.460 | 4.010 | 4.180 | 4.180 | 29,166 |
| 2023-07-04 | 3.950 | 4.260 | 3.900 | 4.150 | 4.150 | 48,995 |
| 2023-07-03 | 3.990 | 4.100 | 3.870 | 3.900 | 3.900 | 19,833 |
| 2023-06-30 | 3.920 | 3.950 | 3.900 | 3.950 | 3.950 | 5,374 |
| 2023-06-29 | 4.240 | 4.240 | 3.810 | 3.920 | 3.920 | 21,430 |
| 2023-06-28 | 4.460 | 4.650 | 4.200 | 4.240 | 4.240 | 42,908 |
| 2023-06-27 | 4.320 | 5.240 | 4.320 | 4.460 | 4.460 | 38,192 |
| 2023-06-26 | 3.920 | 4.320 | 3.920 | 4.320 | 4.320 | 26,729 |
| 2023-06-22 | 3.930 | 3.990 | 3.920 | 3.920 | 3.920 | 24,928 |
| 2023-06-21 | 4.320 | 4.570 | 3.820 | 4.000 | 4.000 | 197,015 |
| 2023-06-20 | 4.690 | 5.200 | 4.060 | 4.290 | 4.290 | 40,204 |
| 2023-06-19 | 4.770 | 4.990 | 4.550 | 4.670 | 4.670 | 62,271 |
| 2023-06-16 | 5.200 | 5.200 | 4.620 | 4.700 | 4.700 | 68,261 |
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.