Hilbert Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	1.864	1.898	1.862	1.870	1.870	15,512
2022-09-27	1.750	2.000	1.750	1.862	1.862	83,136
2022-09-26	1.710	1.788	1.710	1.740	1.740	20,484
2022-09-23	1.800	1.860	1.680	1.724	1.724	40,267
2022-09-22	1.348	1.800	1.282	1.800	1.800	78,848
2022-09-21	1.544	1.560	1.342	1.350	1.350	69,432
2022-09-20	1.680	1.680	1.480	1.538	1.538	23,880
2022-09-19	1.630	1.678	1.602	1.664	1.664	20,228
2022-09-16	1.656	1.680	1.656	1.680	1.680	1,171
2022-09-15	1.642	1.720	1.642	1.720	1.720	9,560
2022-09-14	1.698	1.698	1.652	1.692	1.692	5,587
2022-09-13	1.748	1.750	1.650	1.700	1.700	26,707
2022-09-12	1.740	1.778	1.700	1.750	1.750	24,636
2022-09-09	1.844	1.844	1.780	1.780	1.780	26,538
2022-09-08	1.970	1.976	1.800	1.840	1.840	27,788
2022-09-07	1.996	2.200	1.900	1.900	1.900	73,775
2022-09-06	1.960	2.000	1.940	1.996	1.996	36,299
2022-09-05	1.998	2.000	1.902	1.940	1.940	37,594
2022-09-02	2.050	2.050	1.962	1.984	1.984	18,234
2022-09-01	2.005	2.065	1.868	1.940	1.940	78,390
2022-08-31	2.165	2.240	2.005	2.065	2.065	18,391
2022-08-30	2.240	2.315	2.200	2.245	2.245	9,164
2022-08-29	2.380	2.380	2.245	2.320	2.320	4,430
2022-08-26	2.360	2.395	2.310	2.370	2.370	8,442
2022-08-25	2.385	2.395	2.360	2.360	2.360	2,017
2022-08-24	2.345	2.405	2.325	2.400	2.400	15,625
2022-08-23	2.395	2.400	2.300	2.350	2.350	12,498
2022-08-22	2.375	2.450	2.310	2.400	2.400	5,040
2022-08-19	2.420	2.440	2.375	2.375	2.375	2,360
2022-08-18	2.400	2.495	2.320	2.400	2.400	8,354
2022-08-17	2.500	2.505	2.415	2.460	2.460	5,838
2022-08-16	2.750	2.750	2.440	2.500	2.500	133,779
2022-08-15	2.550	2.840	2.550	2.755	2.755	49,148
2022-08-12	2.520	2.540	2.450	2.530	2.530	4,628
2022-08-11	2.510	2.510	2.420	2.500	2.500	17,340
2022-08-10	2.540	2.540	2.430	2.450	2.450	19,026
2022-08-09	2.505	2.570	2.485	2.540	2.540	34,380
2022-08-08	2.620	2.640	2.440	2.505	2.505	46,825
2022-08-05	2.680	2.680	2.525	2.620	2.620	28,297
2022-08-04	2.680	2.795	2.505	2.650	2.650	62,590
2022-08-03	2.675	2.675	2.600	2.665	2.665	2,071
2022-08-02	2.650	2.680	2.565	2.600	2.600	17,659
2022-08-01	2.670	2.755	2.525	2.650	2.650	28,049
2022-07-29	2.795	2.795	2.545	2.700	2.700	28,982
2022-07-28	2.840	2.850	2.705	2.795	2.795	60,718
2022-07-27	2.895	2.895	2.800	2.840	2.840	19,148
2022-07-26	3.060	3.060	2.755	2.900	2.900	27,067
2022-07-25	3.015	3.165	2.810	3.060	3.060	101,855
2022-07-22	2.900	3.050	2.900	3.020	3.020	37,377
2022-07-21	2.990	3.100	2.925	3.000	3.000	13,314
2022-07-20	2.990	3.100	2.965	3.085	3.085	38,206
2022-07-19	3.145	3.200	2.990	3.100	3.100	35,066
2022-07-18	3.340	3.340	2.500	2.955	2.955	65,220
2022-07-15	3.500	3.500	3.255	3.340	3.340	16,169
2022-07-14	3.500	3.500	3.370	3.500	3.500	2,300
2022-07-13	3.500	3.500	3.375	3.500	3.500	968
2022-07-12	3.790	3.790	3.370	3.500	3.500	29,265
2022-07-11	4.290	4.290	3.540	3.790	3.790	61,381
2022-07-08	3.480	4.900	3.480	4.290	4.290	251,449
2022-07-07	2.985	3.500	2.985	3.430	3.430	64,717

← NewerPage 18 of 21 · 1,253 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.