Hilbert Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.430 | 4.730 | 4.380 | 4.630 | 4.630 | 491,812 |
| 2026-04-29 | 4.660 | 4.695 | 4.375 | 4.560 | 4.560 | 836,448 |
| 2026-04-28 | 4.915 | 4.935 | 4.250 | 4.730 | 4.730 | 793,369 |
| 2026-04-27 | 5.200 | 5.250 | 4.815 | 4.910 | 4.910 | 341,985 |
| 2026-04-24 | 5.330 | 5.480 | 5.000 | 5.300 | 5.300 | 258,164 |
| 2026-04-23 | 5.840 | 5.840 | 5.200 | 5.310 | 5.310 | 321,066 |
| 2026-04-22 | 5.790 | 5.840 | 5.560 | 5.730 | 5.730 | 306,178 |
| 2026-04-21 | 5.930 | 5.950 | 5.530 | 5.790 | 5.790 | 297,362 |
| 2026-04-20 | 6.100 | 6.120 | 5.810 | 5.940 | 5.940 | 253,300 |
| 2026-04-17 | 5.590 | 6.700 | 5.480 | 6.420 | 6.420 | 364,988 |
| 2026-04-16 | 5.550 | 5.660 | 5.350 | 5.660 | 5.660 | 108,396 |
| 2026-04-15 | 5.710 | 5.710 | 5.400 | 5.450 | 5.450 | 135,353 |
| 2026-04-14 | 5.290 | 5.720 | 5.220 | 5.710 | 5.710 | 442,911 |
| 2026-04-13 | 5.580 | 5.580 | 5.170 | 5.290 | 5.290 | 219,688 |
| 2026-04-10 | 5.570 | 5.700 | 5.500 | 5.570 | 5.570 | 159,900 |
| 2026-04-09 | 5.740 | 5.820 | 5.400 | 5.550 | 5.550 | 339,018 |
| 2026-04-08 | 6.000 | 6.220 | 5.710 | 5.730 | 5.730 | 403,506 |
| 2026-04-07 | 5.990 | 6.050 | 5.540 | 5.550 | 5.550 | 220,988 |
| 2026-04-02 | 6.060 | 6.060 | 5.820 | 5.980 | 5.980 | 53,166 |
| 2026-04-01 | 5.920 | 6.280 | 5.800 | 6.120 | 6.120 | 142,352 |
| 2026-03-31 | 5.480 | 5.900 | 5.120 | 5.900 | 5.900 | 260,758 |
| 2026-03-30 | 5.960 | 6.000 | 5.780 | 5.900 | 5.900 | 308,285 |
| 2026-03-27 | 6.160 | 6.160 | 5.700 | 6.100 | 6.100 | 336,098 |
| 2026-03-26 | 6.100 | 6.200 | 6.040 | 6.140 | 6.140 | 75,200 |
| 2026-03-25 | 6.220 | 6.380 | 6.060 | 6.260 | 6.260 | 295,334 |
| 2026-03-24 | 6.100 | 6.220 | 5.980 | 6.040 | 6.040 | 109,922 |
| 2026-03-23 | 6.000 | 6.480 | 5.500 | 6.100 | 6.100 | 553,830 |
| 2026-03-20 | 6.160 | 6.380 | 6.020 | 6.060 | 6.060 | 175,798 |
| 2026-03-19 | 6.360 | 6.360 | 5.960 | 5.980 | 5.980 | 330,764 |
| 2026-03-18 | 7.000 | 7.000 | 6.420 | 6.440 | 6.440 | 484,623 |
| 2026-03-17 | 7.240 | 7.280 | 6.800 | 6.840 | 6.840 | 233,730 |
| 2026-03-16 | 7.080 | 7.500 | 7.000 | 7.220 | 7.220 | 360,073 |
| 2026-03-13 | 7.000 | 7.400 | 6.600 | 7.080 | 7.080 | 669,376 |
| 2026-03-12 | 7.200 | 7.360 | 6.780 | 6.900 | 6.900 | 745,141 |
| 2026-03-11 | 7.860 | 7.860 | 7.120 | 7.140 | 7.140 | 463,079 |
| 2026-03-10 | 6.960 | 7.960 | 6.960 | 7.880 | 7.880 | 485,186 |
| 2026-03-09 | 7.360 | 7.360 | 6.760 | 6.980 | 6.980 | 325,059 |
| 2026-03-06 | 6.920 | 7.360 | 6.440 | 7.360 | 7.360 | 390,776 |
| 2026-03-05 | 7.100 | 7.280 | 6.800 | 6.940 | 6.940 | 252,771 |
| 2026-03-04 | 5.900 | 7.120 | 5.900 | 7.080 | 7.080 | 992,247 |
| 2026-03-03 | 6.000 | 6.080 | 5.700 | 6.000 | 6.000 | 350,388 |
| 2026-03-02 | 6.060 | 6.180 | 5.640 | 6.080 | 6.080 | 360,720 |
| 2026-02-27 | 6.180 | 6.240 | 5.980 | 6.060 | 6.060 | 132,375 |
| 2026-02-26 | 6.080 | 6.280 | 5.900 | 6.160 | 6.160 | 290,618 |
| 2026-02-25 | 6.000 | 6.160 | 5.580 | 6.080 | 6.080 | 575,456 |
| 2026-02-24 | 6.020 | 6.160 | 5.640 | 6.000 | 6.000 | 514,979 |
| 2026-02-23 | 6.000 | 6.100 | 5.940 | 6.100 | 6.100 | 153,356 |
| 2026-02-20 | 6.240 | 6.240 | 6.040 | 6.180 | 6.180 | 143,296 |
| 2026-02-19 | 5.980 | 6.300 | 5.940 | 6.240 | 6.240 | 311,830 |
| 2026-02-18 | 5.980 | 6.280 | 5.980 | 6.000 | 6.000 | 193,250 |
| 2026-02-17 | 6.200 | 6.320 | 5.940 | 6.040 | 6.040 | 198,586 |
| 2026-02-16 | 6.560 | 6.560 | 6.160 | 6.180 | 6.180 | 247,846 |
| 2026-02-13 | 6.380 | 6.620 | 6.000 | 6.620 | 6.620 | 565,944 |
| 2026-02-12 | 6.140 | 6.820 | 5.840 | 6.340 | 6.340 | 732,508 |
| 2026-02-11 | 6.340 | 6.460 | 6.140 | 6.140 | 6.140 | 130,999 |
| 2026-02-10 | 6.280 | 6.880 | 6.280 | 6.360 | 6.360 | 164,323 |
| 2026-02-09 | 6.720 | 6.880 | 6.040 | 6.300 | 6.300 | 511,104 |
| 2026-02-06 | 6.260 | 6.640 | 6.000 | 6.640 | 6.640 | 333,257 |
| 2026-02-05 | 6.960 | 6.960 | 6.100 | 6.240 | 6.240 | 474,234 |
| 2026-02-04 | 6.820 | 6.940 | 6.300 | 6.940 | 6.940 | 648,235 |
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.