Hilbert Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 5.280 | 5.280 | 5.020 | 5.200 | 5.200 | 3,925 |
| 2023-06-14 | 5.180 | 5.340 | 4.770 | 5.280 | 5.280 | 28,702 |
| 2023-06-13 | 5.000 | 5.180 | 4.600 | 5.180 | 5.180 | 189,473 |
| 2023-06-12 | 5.340 | 5.340 | 4.930 | 5.040 | 5.040 | 4,541 |
| 2023-06-09 | 5.440 | 5.440 | 4.990 | 5.400 | 5.400 | 25,073 |
| 2023-06-08 | 5.340 | 5.740 | 5.000 | 5.360 | 5.360 | 78,219 |
| 2023-06-07 | 5.560 | 5.740 | 5.000 | 5.340 | 5.340 | 73,074 |
| 2023-06-05 | 5.480 | 5.740 | 5.240 | 5.740 | 5.740 | 29,531 |
| 2023-06-02 | 5.460 | 5.660 | 5.000 | 5.480 | 5.480 | 24,307 |
| 2023-06-01 | 5.680 | 5.740 | 5.400 | 5.660 | 5.660 | 41,435 |
| 2023-05-31 | 5.560 | 5.780 | 5.560 | 5.740 | 5.740 | 4,165 |
| 2023-05-30 | 6.020 | 6.020 | 5.460 | 5.660 | 5.660 | 44,644 |
| 2023-05-29 | 6.000 | 6.180 | 5.820 | 6.020 | 6.020 | 4,837 |
| 2023-05-26 | 6.200 | 6.280 | 5.780 | 6.000 | 6.000 | 15,308 |
| 2023-05-25 | 6.160 | 6.360 | 6.140 | 6.260 | 6.260 | 37,335 |
| 2023-05-24 | 6.160 | 6.160 | 5.840 | 6.160 | 6.160 | 10,464 |
| 2023-05-23 | 6.160 | 6.160 | 5.940 | 6.160 | 6.160 | 4,358 |
| 2023-05-22 | 6.040 | 6.160 | 5.820 | 6.160 | 6.160 | 39,240 |
| 2023-05-19 | 5.880 | 6.400 | 5.500 | 6.060 | 6.060 | 297,828 |
| 2023-05-17 | 5.820 | 5.860 | 5.540 | 5.680 | 5.680 | 42,299 |
| 2023-05-16 | 4.740 | 5.880 | 4.740 | 5.860 | 5.860 | 241,837 |
| 2023-05-15 | 5.020 | 5.020 | 4.590 | 4.750 | 4.750 | 72,171 |
| 2023-05-12 | 5.060 | 5.120 | 4.860 | 5.020 | 5.020 | 14,066 |
| 2023-05-11 | 5.100 | 5.160 | 4.880 | 5.060 | 5.060 | 13,701 |
| 2023-05-10 | 5.080 | 5.220 | 4.780 | 5.100 | 5.100 | 36,625 |
| 2023-05-09 | 4.970 | 5.240 | 4.780 | 5.000 | 5.000 | 22,853 |
| 2023-05-08 | 5.200 | 5.200 | 4.830 | 5.060 | 5.060 | 40,697 |
| 2023-05-05 | 4.760 | 5.240 | 4.760 | 5.100 | 5.100 | 28,294 |
| 2023-05-04 | 4.810 | 4.990 | 4.600 | 4.700 | 4.700 | 78,434 |
| 2023-05-03 | 4.920 | 5.300 | 4.790 | 4.990 | 4.990 | 56,054 |
| 2023-05-02 | 4.220 | 5.200 | 4.220 | 4.900 | 4.900 | 113,347 |
| 2023-04-28 | 3.950 | 4.590 | 3.950 | 4.160 | 4.160 | 89,637 |
| 2023-04-27 | 3.900 | 4.450 | 3.810 | 3.950 | 3.950 | 68,575 |
| 2023-04-26 | 3.730 | 4.400 | 3.280 | 3.900 | 3.900 | 179,018 |
| 2023-04-25 | 3.700 | 4.500 | 3.610 | 3.730 | 3.730 | 57,628 |
| 2023-04-24 | 3.900 | 3.900 | 3.780 | 3.840 | 3.840 | 42,972 |
| 2023-04-21 | 4.340 | 4.340 | 3.900 | 3.960 | 3.960 | 49,137 |
| 2023-04-20 | 4.490 | 4.490 | 4.040 | 4.350 | 4.350 | 37,170 |
| 2023-04-19 | 4.480 | 4.480 | 4.350 | 4.420 | 4.420 | 7,050 |
| 2023-04-18 | 4.600 | 4.600 | 4.460 | 4.490 | 4.490 | 944 |
| 2023-04-17 | 4.900 | 4.950 | 4.100 | 4.550 | 4.550 | 107,682 |
| 2023-04-14 | 4.740 | 4.930 | 4.740 | 4.900 | 4.900 | 21,088 |
| 2023-04-13 | 4.650 | 4.740 | 4.360 | 4.740 | 4.740 | 37,076 |
| 2023-04-12 | 4.350 | 4.640 | 4.110 | 4.500 | 4.500 | 53,985 |
| 2023-04-11 | 4.330 | 4.800 | 4.100 | 4.400 | 4.400 | 24,378 |
| 2023-04-06 | 4.240 | 4.690 | 4.240 | 4.340 | 4.340 | 23,254 |
| 2023-04-05 | 4.480 | 4.480 | 4.200 | 4.250 | 4.250 | 20,015 |
| 2023-04-04 | 4.620 | 4.650 | 4.390 | 4.480 | 4.480 | 36,575 |
| 2023-04-03 | 4.520 | 5.280 | 4.470 | 4.620 | 4.620 | 44,471 |
| 2023-03-31 | 4.785 | 4.895 | 4.205 | 4.490 | 4.490 | 158,135 |
| 2023-03-30 | 4.820 | 4.900 | 4.630 | 4.780 | 4.780 | 62,144 |
| 2023-03-29 | 4.895 | 4.895 | 4.740 | 4.820 | 4.820 | 47,822 |
| 2023-03-28 | 4.880 | 4.950 | 4.715 | 4.895 | 4.895 | 52,845 |
| 2023-03-27 | 4.805 | 5.300 | 4.780 | 4.880 | 4.880 | 63,628 |
| 2023-03-24 | 4.795 | 4.900 | 4.700 | 4.805 | 4.805 | 83,707 |
| 2023-03-23 | 4.850 | 4.850 | 4.770 | 4.795 | 4.795 | 21,296 |
| 2023-03-22 | 4.750 | 4.900 | 4.660 | 4.770 | 4.770 | 30,134 |
| 2023-03-21 | 4.950 | 5.050 | 4.500 | 4.925 | 4.925 | 124,373 |
| 2023-03-20 | 4.680 | 4.965 | 4.105 | 4.950 | 4.950 | 43,696 |
| 2023-03-17 | 4.915 | 5.050 | 4.750 | 4.780 | 4.780 | 203,876 |
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.