Hilbert Group AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	4.730	4.965	4.720	4.785	4.785	35,550
2023-03-15	5.030	5.690	4.570	4.730	4.730	115,435
2023-03-14	4.250	5.000	4.250	5.000	5.000	187,647
2023-03-13	4.520	4.520	3.940	4.250	4.250	229,779
2023-03-10	4.500	4.745	4.105	4.520	4.520	97,206
2023-03-09	4.690	5.400	4.325	4.500	4.500	388,708
2023-03-08	3.990	4.775	3.855	4.690	4.690	238,656
2023-03-07	3.890	4.395	3.780	3.990	3.990	64,719
2023-03-06	3.755	3.795	3.640	3.745	3.745	34,053
2023-03-03	3.715	3.750	3.500	3.720	3.720	27,617
2023-03-02	3.490	3.785	3.370	3.560	3.560	80,694
2023-03-01	3.800	4.195	3.450	3.480	3.480	115,297
2023-02-28	4.155	4.195	3.620	3.800	3.800	134,400
2023-02-27	3.840	4.745	3.840	4.005	4.005	94,311
2023-02-24	4.490	4.490	3.535	3.840	3.840	142,446
2023-02-23	3.160	4.645	2.995	4.520	4.520	547,229
2023-02-22	3.235	3.235	2.800	3.160	3.160	60,270
2023-02-21	3.355	3.375	3.125	3.235	3.235	34,005
2023-02-20	3.400	3.405	3.250	3.250	3.250	15,968
2023-02-17	3.800	3.850	2.845	3.400	3.400	236,865
2023-02-16	2.895	5.130	2.895	3.950	3.950	579,571
2023-02-15	2.230	2.990	2.000	2.895	2.895	251,793
2023-02-14	1.744	2.285	1.710	2.230	2.230	252,902
2023-02-13	1.744	1.848	1.680	1.744	1.744	22,557
2023-02-10	1.660	1.860	1.642	1.744	1.744	19,196
2023-02-09	1.736	1.890	1.522	1.716	1.716	172,553
2023-02-08	2.050	2.050	1.618	1.740	1.740	94,998
2023-02-07	2.050	2.050	2.005	2.005	2.005	14,318
2023-02-06	2.095	2.095	2.040	2.065	2.065	19,434
2023-02-03	2.130	2.130	2.020	2.055	2.055	42,005
2023-02-02	2.050	2.140	2.000	2.055	2.055	43,360
2023-02-01	2.040	2.040	2.020	2.040	2.040	4,543
2023-01-31	2.055	2.055	2.020	2.040	2.040	4,800
2023-01-30	2.020	2.090	2.020	2.055	2.055	8,477
2023-01-27	2.125	2.125	2.020	2.095	2.095	17,004
2023-01-26	2.055	2.125	2.050	2.115	2.115	14,006
2023-01-25	2.230	2.300	2.070	2.130	2.130	65,961
2023-01-24	2.030	2.280	2.000	2.230	2.230	128,352
2023-01-23	1.950	2.025	1.900	2.010	2.010	177,583
2023-01-20	1.770	2.070	1.770	1.950	1.950	101,588
2023-01-19	1.752	1.798	1.752	1.768	1.768	6,961
2023-01-18	1.840	1.850	1.752	1.752	1.752	23,055
2023-01-17	1.572	1.900	1.572	1.780	1.780	143,570
2023-01-16	1.496	1.570	1.496	1.532	1.532	33,541
2023-01-13	1.452	1.496	1.452	1.496	1.496	11,496
2023-01-12	1.558	1.558	1.454	1.460	1.460	25,502
2023-01-11	1.550	1.610	1.512	1.512	1.512	24,527
2023-01-10	1.560	1.608	1.532	1.590	1.590	13,564
2023-01-09	1.640	1.640	1.578	1.630	1.630	6,673
2023-01-05	1.440	1.640	1.440	1.640	1.640	71,620
2023-01-04	1.444	1.444	1.394	1.440	1.440	5,884
2023-01-03	1.414	1.434	1.400	1.410	1.410	5,619
2023-01-02	1.350	1.392	1.350	1.390	1.390	3,333
2022-12-30	1.280	1.372	1.280	1.372	1.372	35,920
2022-12-29	1.348	1.348	1.218	1.294	1.294	60,559
2022-12-28	1.348	1.398	1.348	1.370	1.370	7,495
2022-12-27	1.448	1.448	1.340	1.388	1.388	53,661
2022-12-23	1.410	2.020	1.360	1.448	1.448	141,597
2022-12-22	1.462	1.508	1.362	1.390	1.390	18,145
2022-12-21	1.510	1.520	1.452	1.520	1.520	4,967

← NewerPage 16 of 21 · 1,252 trading daysOlder →

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.