Hilbert Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 7.500 | 7.710 | 7.310 | 7.450 | 7.450 | 9,790 |
| 2022-04-05 | 7.700 | 7.710 | 7.460 | 7.500 | 7.500 | 46,458 |
| 2022-04-04 | 8.200 | 8.270 | 7.460 | 7.460 | 7.460 | 115,123 |
| 2022-04-01 | 8.300 | 8.610 | 8.040 | 8.320 | 8.320 | 8,174 |
| 2022-03-31 | 8.410 | 8.410 | 8.190 | 8.300 | 8.300 | 6,393 |
| 2022-03-30 | 8.890 | 8.900 | 8.250 | 8.540 | 8.540 | 12,817 |
| 2022-03-29 | 10.000 | 10.000 | 8.500 | 8.890 | 8.890 | 24,739 |
| 2022-03-28 | 8.600 | 8.780 | 8.600 | 8.770 | 8.770 | 14,000 |
| 2022-03-25 | 8.670 | 8.890 | 8.550 | 8.600 | 8.600 | 11,263 |
| 2022-03-24 | 8.120 | 8.800 | 8.050 | 8.490 | 8.490 | 27,096 |
| 2022-03-23 | 8.500 | 8.870 | 8.020 | 8.020 | 8.020 | 28,259 |
| 2022-03-22 | 7.800 | 8.500 | 7.500 | 8.490 | 8.490 | 64,359 |
| 2022-03-21 | 7.900 | 7.900 | 7.520 | 7.800 | 7.800 | 9,099 |
| 2022-03-18 | 7.290 | 7.900 | 6.940 | 7.900 | 7.900 | 65,611 |
| 2022-03-17 | 7.130 | 7.500 | 7.020 | 7.050 | 7.050 | 29,198 |
| 2022-03-16 | 7.270 | 7.270 | 7.050 | 7.120 | 7.120 | 7,597 |
| 2022-03-15 | 7.470 | 7.670 | 7.010 | 7.260 | 7.260 | 32,179 |
| 2022-03-14 | 8.150 | 8.250 | 7.420 | 7.420 | 7.420 | 28,759 |
| 2022-03-11 | 7.820 | 8.400 | 7.520 | 8.050 | 8.050 | 22,981 |
| 2022-03-10 | 8.350 | 8.530 | 7.100 | 7.520 | 7.520 | 43,181 |
| 2022-03-09 | 6.990 | 9.150 | 6.990 | 8.250 | 8.250 | 65,035 |
| 2022-03-08 | 6.560 | 6.990 | 6.560 | 6.970 | 6.970 | 19,030 |
| 2022-03-07 | 6.990 | 7.090 | 6.000 | 6.430 | 6.430 | 75,322 |
| 2022-03-04 | 7.250 | 7.400 | 6.880 | 6.990 | 6.990 | 106,476 |
| 2022-03-03 | 7.790 | 7.790 | 7.270 | 7.400 | 7.400 | 31,426 |
| 2022-03-02 | 9.020 | 9.200 | 7.540 | 7.720 | 7.720 | 107,965 |
| 2022-03-01 | 8.500 | 9.910 | 8.150 | 9.020 | 9.020 | 37,949 |
| 2022-02-28 | 8.180 | 8.520 | 7.910 | 8.520 | 8.520 | 19,088 |
| 2022-02-25 | 8.100 | 8.420 | 7.430 | 8.390 | 8.390 | 39,162 |
| 2022-02-24 | 8.810 | 8.810 | 7.270 | 8.100 | 8.100 | 34,299 |
| 2022-02-23 | 8.140 | 8.930 | 7.980 | 8.840 | 8.840 | 24,268 |
| 2022-02-22 | 7.720 | 8.290 | 7.250 | 8.100 | 8.100 | 40,814 |
| 2022-02-21 | 8.350 | 8.350 | 7.790 | 7.990 | 7.990 | 43,648 |
| 2022-02-18 | 8.760 | 8.760 | 8.330 | 8.350 | 8.350 | 17,324 |
| 2022-02-17 | 9.110 | 9.420 | 8.750 | 8.750 | 8.750 | 16,757 |
| 2022-02-16 | 9.000 | 9.410 | 8.770 | 9.110 | 9.110 | 59,442 |
| 2022-02-15 | 9.120 | 9.180 | 8.720 | 9.000 | 9.000 | 40,035 |
| 2022-02-14 | 9.830 | 9.830 | 8.500 | 9.080 | 9.080 | 32,410 |
| 2022-02-11 | 9.180 | 10.000 | 9.180 | 9.890 | 9.890 | 42,046 |
| 2022-02-10 | 9.720 | 10.000 | 9.030 | 9.160 | 9.160 | 116,859 |
| 2022-02-09 | 9.000 | 10.200 | 8.980 | 9.470 | 9.470 | 97,984 |
| 2022-02-08 | 8.980 | 9.140 | 8.790 | 8.860 | 8.860 | 11,142 |
| 2022-02-07 | 8.690 | 9.200 | 8.230 | 8.870 | 8.870 | 102,824 |
| 2022-02-04 | 9.150 | 9.200 | 8.300 | 8.350 | 8.350 | 87,314 |
| 2022-02-03 | 9.100 | 9.410 | 9.010 | 9.140 | 9.140 | 24,144 |
| 2022-02-02 | 9.670 | 9.840 | 8.900 | 9.100 | 9.100 | 70,180 |
| 2022-02-01 | 9.830 | 9.840 | 9.630 | 9.670 | 9.670 | 8,839 |
| 2022-01-31 | 9.630 | 9.990 | 9.300 | 9.830 | 9.830 | 35,715 |
| 2022-01-28 | 10.700 | 10.980 | 9.640 | 9.670 | 9.670 | 22,581 |
| 2022-01-27 | 10.000 | 12.980 | 10.000 | 10.700 | 10.700 | 66,791 |
| 2022-01-26 | 9.450 | 10.500 | 9.220 | 10.000 | 10.000 | 10,934 |
| 2022-01-25 | 9.700 | 9.860 | 9.040 | 9.450 | 9.450 | 47,130 |
| 2022-01-24 | 10.520 | 10.800 | 9.620 | 9.860 | 9.860 | 88,596 |
| 2022-01-21 | 9.880 | 11.380 | 9.620 | 10.500 | 10.500 | 125,005 |
| 2022-01-20 | 11.180 | 11.180 | 10.000 | 10.000 | 10.000 | 90,272 |
| 2022-01-19 | 11.720 | 11.720 | 11.000 | 11.180 | 11.180 | 36,590 |
| 2022-01-18 | 12.460 | 12.480 | 11.400 | 11.720 | 11.720 | 63,106 |
| 2022-01-17 | 13.200 | 13.580 | 12.300 | 12.480 | 12.480 | 33,950 |
| 2022-01-14 | 12.520 | 13.180 | 12.300 | 12.800 | 12.800 | 85,424 |
| 2022-01-13 | 12.420 | 13.380 | 12.420 | 12.700 | 12.700 | 21,487 |
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.