Hilbert Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 12.020 | 13.440 | 12.020 | 12.420 | 12.420 | 105,796 |
| 2022-01-11 | 12.980 | 13.200 | 11.320 | 11.620 | 11.620 | 146,412 |
| 2022-01-10 | 14.600 | 14.900 | 12.300 | 12.640 | 12.640 | 178,347 |
| 2022-01-07 | 14.740 | 14.920 | 13.500 | 14.600 | 14.600 | 186,343 |
| 2022-01-05 | 13.800 | 15.000 | 13.600 | 14.740 | 14.740 | 89,274 |
| 2022-01-04 | 14.680 | 15.200 | 13.560 | 13.800 | 13.800 | 116,821 |
| 2022-01-03 | 14.820 | 15.500 | 14.300 | 14.680 | 14.680 | 309,195 |
| 2021-12-30 | 12.860 | 16.000 | 12.860 | 14.560 | 14.560 | 427,298 |
| 2021-12-29 | 14.920 | 15.000 | 12.600 | 12.860 | 12.860 | 133,361 |
| 2021-12-28 | 15.020 | 15.040 | 14.400 | 14.900 | 14.900 | 175,877 |
| 2021-12-27 | 12.500 | 14.180 | 12.500 | 13.920 | 13.920 | 239,547 |
| 2021-12-23 | 10.160 | 12.680 | 9.920 | 12.100 | 12.100 | 261,743 |
| 2021-12-22 | 7.450 | 9.350 | 7.240 | 9.350 | 9.350 | 64,188 |
| 2021-12-21 | 7.950 | 8.200 | 7.440 | 7.510 | 7.510 | 57,367 |
| 2021-12-20 | 7.990 | 8.440 | 7.610 | 7.950 | 7.950 | 39,978 |
| 2021-12-17 | 8.500 | 8.620 | 7.920 | 8.150 | 8.150 | 20,467 |
| 2021-12-16 | 8.500 | 8.760 | 8.200 | 8.520 | 8.520 | 33,729 |
| 2021-12-15 | 9.000 | 9.000 | 8.200 | 8.550 | 8.550 | 37,135 |
| 2021-12-14 | 9.500 | 9.770 | 9.000 | 9.000 | 9.000 | 21,311 |
| 2021-12-13 | 9.350 | 9.800 | 9.350 | 9.470 | 9.470 | 15,657 |
| 2021-12-10 | 10.000 | 10.200 | 9.350 | 9.350 | 9.350 | 57,732 |
| 2021-12-09 | 9.110 | 10.180 | 8.900 | 9.530 | 9.530 | 104,294 |
| 2021-12-08 | 9.300 | 9.640 | 8.760 | 9.120 | 9.120 | 41,485 |
| 2021-12-07 | 9.980 | 9.990 | 9.190 | 9.650 | 9.650 | 43,374 |
| 2021-12-06 | 10.200 | 10.200 | 9.480 | 9.990 | 9.990 | 16,038 |
| 2021-12-03 | 8.420 | 10.260 | 8.420 | 10.140 | 10.140 | 79,324 |
| 2021-12-02 | 8.100 | 8.580 | 8.010 | 8.410 | 8.410 | 38,206 |
| 2021-12-01 | 9.000 | 9.000 | 7.910 | 8.000 | 8.000 | 128,658 |
| 2021-11-30 | 10.000 | 11.100 | 8.840 | 8.900 | 8.900 | 65,164 |
| 2021-11-29 | 10.000 | 10.400 | 9.000 | 9.980 | 9.980 | 88,596 |
| 2021-11-26 | 10.500 | 10.520 | 9.820 | 10.000 | 10.000 | 107,913 |
| 2021-11-25 | 11.320 | 12.020 | 10.800 | 11.020 | 11.020 | 29,238 |
| 2021-11-24 | 11.740 | 12.100 | 11.000 | 11.320 | 11.320 | 24,497 |
| 2021-11-23 | 11.980 | 12.020 | 11.500 | 11.600 | 11.600 | 41,423 |
| 2021-11-22 | 11.980 | 12.460 | 11.980 | 12.000 | 12.000 | 29,900 |
| 2021-11-19 | 12.200 | 13.060 | 11.620 | 12.000 | 12.000 | 30,124 |
| 2021-11-18 | 13.200 | 13.580 | 11.900 | 12.300 | 12.300 | 61,952 |
| 2021-11-17 | 13.580 | 14.000 | 12.020 | 13.000 | 13.000 | 156,434 |
| 2021-11-16 | 13.020 | 13.940 | 11.060 | 13.020 | 13.020 | 109,514 |
| 2021-11-15 | 12.940 | 13.500 | 12.520 | 13.000 | 13.000 | 37,634 |
| 2021-11-12 | 13.400 | 13.580 | 13.100 | 13.240 | 13.240 | 18,739 |
| 2021-11-11 | 13.400 | 14.000 | 13.140 | 13.380 | 13.380 | 56,206 |
| 2021-11-10 | 13.480 | 13.880 | 12.620 | 12.920 | 12.920 | 45,075 |
| 2021-11-09 | 13.480 | 14.000 | 12.500 | 13.460 | 13.460 | 61,196 |
| 2021-11-08 | 13.700 | 13.940 | 13.100 | 13.480 | 13.480 | 32,207 |
| 2021-11-05 | 14.000 | 14.000 | 13.500 | 13.700 | 13.700 | 11,704 |
| 2021-11-04 | 13.800 | 14.000 | 13.100 | 14.000 | 14.000 | 29,024 |
| 2021-11-03 | 13.860 | 13.960 | 13.100 | 13.820 | 13.820 | 47,982 |
| 2021-11-02 | 14.080 | 14.500 | 13.860 | 14.000 | 14.000 | 50,280 |
| 2021-11-01 | 14.520 | 14.980 | 13.540 | 13.940 | 13.940 | 99,787 |
| 2021-10-29 | 15.000 | 17.000 | 14.250 | 14.500 | 14.500 | 151,157 |
| 2021-10-28 | 17.002 | 18.000 | 14.500 | 14.780 | 14.780 | 162,433 |
| 2021-10-27 | 13.000 | 17.998 | 13.000 | 16.800 | 16.800 | 629,718 |
← NewerPage 21 of 21 · 1,253 trading days
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.