Hilbert Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 4.100 | 4.200 | 4.020 | 4.185 | 4.185 | 114,306 |
| 2026-07-24 | 3.980 | 4.100 | 3.960 | 4.095 | 4.095 | 54,686 |
| 2026-07-23 | 3.900 | 4.115 | 3.810 | 3.975 | 3.975 | 141,407 |
| 2026-07-22 | 4.155 | 4.155 | 3.900 | 3.950 | 3.950 | 190,857 |
| 2026-07-21 | 4.390 | 4.390 | 4.080 | 4.150 | 4.150 | 300,769 |
| 2026-07-20 | 4.400 | 4.550 | 4.270 | 4.350 | 4.350 | 198,503 |
| 2026-07-17 | 4.120 | 4.455 | 3.995 | 4.400 | 4.400 | 247,203 |
| 2026-07-16 | 4.200 | 4.220 | 4.040 | 4.170 | 4.170 | 128,301 |
| 2026-07-15 | 3.780 | 4.115 | 3.715 | 4.100 | 4.100 | 230,915 |
| 2026-07-14 | 3.770 | 3.790 | 3.605 | 3.790 | 3.790 | 236,677 |
| 2026-07-13 | 3.945 | 4.000 | 3.675 | 3.770 | 3.770 | 137,900 |
| 2026-07-10 | 3.940 | 4.000 | 3.775 | 3.805 | 3.805 | 193,913 |
| 2026-07-09 | 3.695 | 3.890 | 3.560 | 3.880 | 3.880 | 315,447 |
| 2026-07-08 | 3.670 | 3.915 | 3.620 | 3.660 | 3.660 | 246,419 |
| 2026-07-07 | 3.760 | 3.885 | 3.670 | 3.670 | 3.670 | 115,687 |
| 2026-07-06 | 3.905 | 3.905 | 3.670 | 3.685 | 3.685 | 104,345 |
| 2026-07-03 | 3.830 | 3.975 | 3.750 | 3.800 | 3.800 | 199,113 |
| 2026-07-02 | 3.900 | 3.900 | 3.755 | 3.805 | 3.805 | 201,405 |
| 2026-07-01 | 3.925 | 3.995 | 3.755 | 3.855 | 3.855 | 98,508 |
| 2026-06-30 | 4.205 | 4.400 | 3.835 | 3.925 | 3.925 | 444,799 |
| 2026-06-29 | 4.435 | 4.530 | 4.200 | 4.205 | 4.205 | 155,015 |
| 2026-06-26 | 4.530 | 4.600 | 4.300 | 4.390 | 4.390 | 216,678 |
| 2026-06-25 | 4.210 | 4.580 | 4.210 | 4.575 | 4.575 | 363,044 |
| 2026-06-24 | 4.150 | 4.465 | 4.060 | 4.240 | 4.240 | 373,618 |
| 2026-06-23 | 3.865 | 4.220 | 3.865 | 4.150 | 4.150 | 138,990 |
| 2026-06-22 | 3.845 | 3.990 | 3.750 | 3.960 | 3.960 | 177,678 |
| 2026-06-18 | 3.810 | 3.865 | 3.685 | 3.860 | 3.860 | 94,653 |
| 2026-06-17 | 3.770 | 3.875 | 3.675 | 3.815 | 3.815 | 196,455 |
| 2026-06-16 | 3.975 | 4.085 | 3.750 | 3.820 | 3.820 | 145,246 |
| 2026-06-15 | 3.835 | 4.130 | 3.690 | 3.980 | 3.980 | 609,003 |
| 2026-06-12 | 3.765 | 3.825 | 3.650 | 3.690 | 3.690 | 106,232 |
| 2026-06-11 | 3.885 | 3.885 | 3.525 | 3.715 | 3.715 | 243,969 |
| 2026-06-10 | 3.760 | 3.885 | 3.395 | 3.860 | 3.860 | 484,210 |
| 2026-06-09 | 3.890 | 3.915 | 3.670 | 3.740 | 3.740 | 373,640 |
| 2026-06-08 | 3.895 | 3.935 | 3.795 | 3.885 | 3.885 | 143,823 |
| 2026-06-05 | 3.870 | 4.055 | 3.785 | 3.900 | 3.900 | 198,282 |
| 2026-06-04 | 4.045 | 4.045 | 3.715 | 3.900 | 3.900 | 373,935 |
| 2026-06-03 | 4.060 | 4.060 | 3.910 | 4.000 | 4.000 | 210,301 |
| 2026-06-02 | 4.390 | 4.390 | 4.025 | 4.060 | 4.060 | 308,103 |
| 2026-06-01 | 4.320 | 4.655 | 4.280 | 4.300 | 4.300 | 252,964 |
| 2026-05-29 | 4.475 | 4.530 | 4.125 | 4.320 | 4.320 | 576,051 |
| 2026-05-28 | 4.045 | 4.240 | 3.905 | 4.240 | 4.240 | 579,418 |
| 2026-05-27 | 4.315 | 4.475 | 3.905 | 4.100 | 4.100 | 909,418 |
| 2026-05-26 | 4.380 | 4.795 | 4.240 | 4.310 | 4.310 | 690,489 |
| 2026-05-25 | 4.245 | 4.595 | 4.160 | 4.375 | 4.375 | 224,574 |
| 2026-05-22 | 4.080 | 4.495 | 4.045 | 4.140 | 4.140 | 378,140 |
| 2026-05-21 | 4.000 | 4.130 | 3.900 | 4.080 | 4.080 | 199,478 |
| 2026-05-20 | 4.130 | 4.130 | 3.920 | 4.000 | 4.000 | 395,645 |
| 2026-05-19 | 4.055 | 4.200 | 4.000 | 4.110 | 4.110 | 217,104 |
| 2026-05-18 | 4.200 | 4.200 | 3.895 | 4.200 | 4.200 | 440,108 |
| 2026-05-15 | 3.820 | 4.440 | 3.820 | 4.185 | 4.185 | 882,696 |
| 2026-05-13 | 4.000 | 4.015 | 3.710 | 3.770 | 3.770 | 213,294 |
| 2026-05-12 | 3.850 | 4.245 | 3.680 | 3.925 | 3.925 | 373,835 |
| 2026-05-11 | 3.965 | 3.965 | 3.690 | 3.760 | 3.760 | 409,866 |
| 2026-05-08 | 3.865 | 4.330 | 3.820 | 4.000 | 4.000 | 933,067 |
| 2026-05-07 | 4.275 | 4.295 | 3.810 | 3.840 | 3.840 | 767,889 |
| 2026-05-06 | 4.740 | 4.740 | 4.200 | 4.235 | 4.235 | 554,350 |
| 2026-05-05 | 4.810 | 5.090 | 4.620 | 4.680 | 4.680 | 522,954 |
| 2026-05-04 | 4.635 | 4.985 | 4.600 | 4.800 | 4.800 | 443,024 |
| 2026-04-30 | 4.430 | 4.730 | 4.380 | 4.630 | 4.630 | 491,812 |
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.