Hilbert Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	1.610	1.610	1.172	1.510	1.510	50,601
2022-12-19	1.500	1.726	1.430	1.610	1.610	56,228
2022-12-16	2.115	2.285	1.534	1.600	1.600	167,300
2022-12-15	1.078	3.610	1.076	2.020	2.020	863,464
2022-12-14	1.022	1.052	1.022	1.040	1.040	22,789
2022-12-13	1.030	1.038	1.022	1.038	1.038	3,000
2022-12-12	1.048	1.048	1.022	1.046	1.046	7,906
2022-12-09	0.972	1.044	0.972	1.024	1.024	46,799
2022-12-08	1.030	1.030	0.894	0.999	0.999	166,990
2022-12-07	1.130	1.130	0.601	1.070	1.070	89,625
2022-12-06	1.150	1.162	1.130	1.162	1.162	11,338
2022-12-05	1.150	1.150	1.106	1.136	1.136	11,526
2022-12-02	1.142	1.150	1.110	1.150	1.150	385
2022-12-01	1.206	1.276	1.112	1.112	1.112	53,148
2022-11-30	1.204	1.204	1.182	1.200	1.200	2,589
2022-11-29	1.218	1.218	1.176	1.182	1.182	4,112
2022-11-28	1.182	1.230	1.182	1.230	1.230	13,758
2022-11-25	1.158	1.200	1.136	1.182	1.182	71,630
2022-11-24	1.158	1.158	1.126	1.158	1.158	5,372
2022-11-23	1.160	1.160	1.134	1.160	1.160	7,192
2022-11-22	1.210	1.246	1.132	1.160	1.160	28,745
2022-11-21	1.200	1.254	1.200	1.254	1.254	27,418
2022-11-18	1.152	1.248	1.152	1.202	1.202	63,648
2022-11-17	1.220	1.220	1.152	1.192	1.192	15,224
2022-11-16	1.270	1.270	1.100	1.206	1.206	276,615
2022-11-15	1.274	1.310	1.230	1.310	1.310	23,505
2022-11-14	1.350	1.350	1.252	1.274	1.274	15,153
2022-11-11	1.474	1.498	1.320	1.320	1.320	90,161
2022-11-10	1.450	1.492	1.410	1.442	1.442	8,517
2022-11-09	1.462	1.494	1.418	1.494	1.494	9,067
2022-11-08	1.280	1.462	1.280	1.462	1.462	94,932
2022-11-07	1.520	1.520	1.250	1.280	1.280	80,565
2022-11-04	1.500	1.520	1.500	1.506	1.506	16,725
2022-11-03	1.402	1.570	1.402	1.520	1.520	65,276
2022-11-02	1.522	1.538	1.460	1.490	1.490	47,900
2022-11-01	1.490	1.516	1.462	1.470	1.470	16,872
2022-10-31	1.534	1.534	1.500	1.500	1.500	5,282
2022-10-28	1.600	1.638	1.502	1.534	1.534	33,548
2022-10-27	1.610	1.630	1.600	1.630	1.630	6,656
2022-10-26	1.698	1.698	1.622	1.622	1.622	3,358
2022-10-25	1.700	1.702	1.680	1.698	1.698	6,402
2022-10-24	1.880	1.948	1.660	1.700	1.700	41,181
2022-10-21	1.938	1.948	1.872	1.948	1.948	896
2022-10-20	1.862	1.928	1.862	1.920	1.920	1,596
2022-10-19	1.900	1.930	1.862	1.930	1.930	13,127
2022-10-18	1.982	1.982	1.842	1.900	1.900	101,960
2022-10-17	1.850	1.976	1.786	1.952	1.952	24,270
2022-10-14	1.850	1.850	1.850	1.850	1.850	5,840
2022-10-13	1.850	1.850	1.784	1.850	1.850	203
2022-10-12	1.850	1.850	1.800	1.848	1.848	49,694
2022-10-11	2.025	2.025	1.962	1.970	1.970	12,053
2022-10-10	2.030	2.045	1.962	2.030	2.030	13,780
2022-10-07	2.160	2.160	2.030	2.030	2.030	28,746
2022-10-06	1.950	2.155	1.832	2.155	2.155	48,832
2022-10-05	1.762	1.928	1.762	1.928	1.928	66,720
2022-10-04	1.860	1.860	1.750	1.756	1.756	64,166
2022-10-03	2.020	2.080	1.872	1.942	1.942	26,243
2022-09-30	1.938	2.080	1.902	2.080	2.080	46,942
2022-09-29	1.932	2.295	1.850	1.922	1.922	30,173
2022-09-28	1.864	1.898	1.862	1.870	1.870	15,512

← NewerPage 17 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.