Hilbert Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 2.700 | 3.350 | 2.700 | 2.885 | 2.885 | 92,197 |
| 2022-07-05 | 2.500 | 2.630 | 2.425 | 2.630 | 2.630 | 29,235 |
| 2022-07-04 | 2.520 | 2.520 | 2.450 | 2.500 | 2.500 | 8,920 |
| 2022-07-01 | 2.440 | 2.515 | 2.365 | 2.515 | 2.515 | 2,208 |
| 2022-06-30 | 2.415 | 2.440 | 2.355 | 2.440 | 2.440 | 10,879 |
| 2022-06-29 | 2.530 | 2.530 | 2.415 | 2.495 | 2.495 | 5,689 |
| 2022-06-28 | 2.665 | 2.720 | 2.440 | 2.525 | 2.525 | 42,330 |
| 2022-06-27 | 2.620 | 2.670 | 2.560 | 2.665 | 2.665 | 34,044 |
| 2022-06-23 | 2.600 | 2.605 | 2.510 | 2.595 | 2.595 | 3,765 |
| 2022-06-22 | 2.780 | 2.790 | 2.505 | 2.600 | 2.600 | 35,135 |
| 2022-06-21 | 2.850 | 2.925 | 2.700 | 2.910 | 2.910 | 20,866 |
| 2022-06-20 | 2.845 | 2.925 | 2.845 | 2.850 | 2.850 | 450 |
| 2022-06-17 | 2.600 | 3.230 | 2.600 | 2.925 | 2.925 | 34,290 |
| 2022-06-16 | 2.900 | 2.900 | 2.520 | 2.580 | 2.580 | 31,320 |
| 2022-06-15 | 3.070 | 3.070 | 2.805 | 2.900 | 2.900 | 20,047 |
| 2022-06-14 | 3.580 | 3.715 | 2.800 | 3.115 | 3.115 | 69,281 |
| 2022-06-13 | 4.000 | 4.000 | 3.590 | 3.730 | 3.730 | 25,033 |
| 2022-06-10 | 4.000 | 4.160 | 3.870 | 4.020 | 4.020 | 7,345 |
| 2022-06-09 | 4.220 | 4.220 | 4.060 | 4.060 | 4.060 | 1,771 |
| 2022-06-08 | 4.280 | 4.280 | 4.060 | 4.220 | 4.220 | 4,892 |
| 2022-06-07 | 4.320 | 4.350 | 4.220 | 4.280 | 4.280 | 2,661 |
| 2022-06-03 | 4.350 | 4.360 | 4.320 | 4.350 | 4.350 | 4,403 |
| 2022-06-02 | 4.200 | 4.360 | 4.200 | 4.350 | 4.350 | 1,259 |
| 2022-06-01 | 4.170 | 4.330 | 4.170 | 4.320 | 4.320 | 4,655 |
| 2022-05-31 | 4.000 | 4.290 | 4.000 | 4.290 | 4.290 | 37,919 |
| 2022-05-30 | 4.000 | 4.090 | 3.950 | 4.080 | 4.080 | 15,211 |
| 2022-05-27 | 3.965 | 4.000 | 3.800 | 4.000 | 4.000 | 13,956 |
| 2022-05-25 | 3.500 | 3.995 | 3.500 | 3.830 | 3.830 | 62,485 |
| 2022-05-24 | 3.910 | 4.090 | 3.910 | 3.940 | 3.940 | 5,294 |
| 2022-05-23 | 3.950 | 4.090 | 3.950 | 3.985 | 3.985 | 36,378 |
| 2022-05-20 | 3.990 | 3.990 | 3.820 | 3.820 | 3.820 | 7,952 |
| 2022-05-19 | 3.800 | 3.990 | 3.800 | 3.990 | 3.990 | 7,269 |
| 2022-05-18 | 3.890 | 3.890 | 3.790 | 3.800 | 3.800 | 1,055 |
| 2022-05-17 | 3.890 | 3.890 | 3.790 | 3.790 | 3.790 | 8,615 |
| 2022-05-16 | 3.800 | 3.890 | 3.700 | 3.890 | 3.890 | 40,846 |
| 2022-05-13 | 3.650 | 3.900 | 3.605 | 3.800 | 3.800 | 26,196 |
| 2022-05-12 | 4.130 | 4.200 | 3.600 | 3.605 | 3.605 | 23,104 |
| 2022-05-11 | 4.135 | 4.285 | 4.130 | 4.200 | 4.200 | 3,344 |
| 2022-05-10 | 4.405 | 4.405 | 4.130 | 4.135 | 4.135 | 48,982 |
| 2022-05-09 | 4.780 | 4.780 | 4.445 | 4.530 | 4.530 | 5,476 |
| 2022-05-06 | 4.995 | 4.995 | 4.720 | 4.780 | 4.780 | 24,530 |
| 2022-05-05 | 5.000 | 5.000 | 4.820 | 4.995 | 4.995 | 16,784 |
| 2022-05-04 | 5.000 | 5.000 | 4.950 | 5.000 | 5.000 | 4,016 |
| 2022-05-03 | 5.090 | 5.090 | 4.900 | 5.000 | 5.000 | 11,563 |
| 2022-05-02 | 5.020 | 5.200 | 4.700 | 5.000 | 5.000 | 54,948 |
| 2022-04-29 | 5.390 | 5.560 | 5.200 | 5.200 | 5.200 | 40,296 |
| 2022-04-28 | 5.530 | 5.980 | 5.200 | 5.400 | 5.400 | 53,346 |
| 2022-04-27 | 6.100 | 6.850 | 5.500 | 5.750 | 5.750 | 53,719 |
| 2022-04-26 | 6.380 | 6.380 | 6.020 | 6.030 | 6.030 | 9,395 |
| 2022-04-25 | 6.360 | 6.440 | 6.100 | 6.420 | 6.420 | 11,938 |
| 2022-04-22 | 6.700 | 6.700 | 6.230 | 6.360 | 6.360 | 11,575 |
| 2022-04-21 | 6.990 | 6.990 | 6.620 | 6.700 | 6.700 | 48,981 |
| 2022-04-20 | 6.960 | 7.100 | 6.850 | 6.860 | 6.860 | 13,734 |
| 2022-04-19 | 7.100 | 7.180 | 7.000 | 7.140 | 7.140 | 1,373 |
| 2022-04-14 | 7.350 | 7.420 | 7.000 | 7.190 | 7.190 | 7,411 |
| 2022-04-13 | 7.250 | 7.560 | 7.200 | 7.210 | 7.210 | 5,529 |
| 2022-04-12 | 7.430 | 7.480 | 7.000 | 7.250 | 7.250 | 10,308 |
| 2022-04-11 | 7.000 | 7.450 | 7.000 | 7.430 | 7.430 | 6,851 |
| 2022-04-08 | 7.620 | 7.870 | 7.250 | 7.400 | 7.400 | 10,528 |
| 2022-04-07 | 7.590 | 7.620 | 7.340 | 7.620 | 7.620 | 1,660 |
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.