Hilbert Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 7.080 | 7.080 | 6.700 | 7.060 | 7.060 | 380,117 |
| 2026-01-30 | 7.260 | 7.380 | 7.000 | 7.180 | 7.180 | 358,737 |
| 2026-01-29 | 7.700 | 7.700 | 7.260 | 7.280 | 7.280 | 419,204 |
| 2026-01-28 | 7.520 | 7.800 | 7.340 | 7.600 | 7.600 | 205,115 |
| 2026-01-27 | 7.500 | 7.620 | 7.200 | 7.480 | 7.480 | 289,654 |
| 2026-01-26 | 7.820 | 7.900 | 7.340 | 7.560 | 7.560 | 449,116 |
| 2026-01-23 | 7.380 | 7.880 | 7.200 | 7.800 | 7.800 | 894,280 |
| 2026-01-22 | 7.520 | 8.000 | 7.200 | 7.440 | 7.440 | 553,550 |
| 2026-01-21 | 7.240 | 7.660 | 7.080 | 7.500 | 7.500 | 923,019 |
| 2026-01-20 | 6.320 | 7.600 | 6.100 | 7.480 | 7.480 | 1,269,220 |
| 2026-01-19 | 6.660 | 7.100 | 6.180 | 6.300 | 6.300 | 1,507,855 |
| 2026-01-16 | 6.800 | 7.100 | 6.640 | 6.660 | 6.660 | 683,996 |
| 2026-01-15 | 7.540 | 7.540 | 6.820 | 6.820 | 6.820 | 470,457 |
| 2026-01-14 | 7.520 | 7.760 | 7.440 | 7.560 | 7.560 | 174,170 |
| 2026-01-13 | 7.720 | 7.760 | 7.320 | 7.500 | 7.500 | 359,769 |
| 2026-01-12 | 8.260 | 8.320 | 7.700 | 7.700 | 7.700 | 497,438 |
| 2026-01-09 | 8.200 | 8.480 | 8.200 | 8.240 | 8.240 | 217,625 |
| 2026-01-08 | 7.920 | 8.300 | 7.380 | 8.240 | 8.240 | 614,417 |
| 2026-01-07 | 8.400 | 8.500 | 7.860 | 7.860 | 7.860 | 421,682 |
| 2026-01-05 | 8.640 | 8.800 | 8.280 | 8.420 | 8.420 | 175,928 |
| 2026-01-02 | 8.640 | 8.720 | 8.420 | 8.640 | 8.640 | 127,626 |
| 2025-12-30 | 8.180 | 8.720 | 8.000 | 8.720 | 8.720 | 325,895 |
| 2025-12-29 | 8.480 | 8.480 | 8.040 | 8.240 | 8.240 | 277,798 |
| 2025-12-23 | 8.460 | 8.980 | 8.020 | 8.500 | 8.500 | 325,613 |
| 2025-12-22 | 8.300 | 8.500 | 7.800 | 8.440 | 8.440 | 358,548 |
| 2025-12-19 | 8.340 | 8.740 | 8.060 | 8.320 | 8.320 | 278,156 |
| 2025-12-18 | 8.220 | 8.280 | 7.860 | 7.860 | 7.860 | 159,794 |
| 2025-12-17 | 7.940 | 8.400 | 7.640 | 8.180 | 8.180 | 691,554 |
| 2025-12-16 | 7.900 | 8.080 | 7.560 | 7.880 | 7.880 | 288,233 |
| 2025-12-15 | 8.400 | 8.400 | 7.820 | 7.860 | 7.860 | 266,639 |
| 2025-12-12 | 8.820 | 8.980 | 8.280 | 8.400 | 8.400 | 284,247 |
| 2025-12-11 | 8.600 | 8.800 | 8.500 | 8.660 | 8.660 | 253,368 |
| 2025-12-10 | 8.840 | 8.900 | 8.500 | 8.780 | 8.780 | 396,014 |
| 2025-12-09 | 9.560 | 9.560 | 8.740 | 8.780 | 8.780 | 300,227 |
| 2025-12-08 | 9.420 | 9.820 | 9.360 | 9.560 | 9.560 | 179,739 |
| 2025-12-05 | 9.400 | 9.500 | 9.040 | 9.300 | 9.300 | 308,740 |
| 2025-12-04 | 9.500 | 9.680 | 9.200 | 9.400 | 9.400 | 209,742 |
| 2025-12-03 | 9.440 | 9.740 | 9.420 | 9.700 | 9.700 | 320,029 |
| 2025-12-02 | 9.440 | 9.500 | 9.100 | 9.400 | 9.400 | 199,611 |
| 2025-12-01 | 9.400 | 9.400 | 8.520 | 9.400 | 9.400 | 470,624 |
| 2025-11-28 | 9.480 | 9.840 | 8.940 | 9.500 | 9.500 | 676,675 |
| 2025-11-27 | 9.320 | 9.700 | 9.260 | 9.580 | 9.580 | 639,832 |
| 2025-11-26 | 8.400 | 8.980 | 8.380 | 8.880 | 8.880 | 423,501 |
| 2025-11-25 | 8.500 | 8.500 | 8.200 | 8.360 | 8.360 | 189,374 |
| 2025-11-24 | 8.060 | 8.760 | 8.020 | 8.360 | 8.360 | 553,612 |
| 2025-11-21 | 7.660 | 7.980 | 7.020 | 7.940 | 7.940 | 633,886 |
| 2025-11-20 | 7.820 | 7.980 | 7.540 | 7.680 | 7.680 | 409,000 |
| 2025-11-19 | 8.140 | 8.140 | 7.680 | 7.740 | 7.740 | 410,719 |
| 2025-11-18 | 8.680 | 8.680 | 7.900 | 8.100 | 8.100 | 834,640 |
| 2025-11-17 | 8.860 | 8.860 | 8.520 | 8.760 | 8.760 | 344,865 |
| 2025-11-14 | 9.340 | 9.340 | 8.660 | 8.860 | 8.860 | 779,392 |
| 2025-11-13 | 9.420 | 9.560 | 9.140 | 9.420 | 9.420 | 390,130 |
| 2025-11-12 | 10.050 | 10.150 | 9.240 | 9.300 | 9.300 | 716,383 |
| 2025-11-11 | 8.900 | 10.200 | 8.840 | 10.100 | 10.100 | 1,372,711 |
| 2025-11-10 | 8.960 | 9.180 | 8.440 | 9.020 | 9.020 | 989,950 |
| 2025-11-07 | 9.520 | 10.000 | 8.660 | 8.880 | 8.880 | 935,817 |
| 2025-11-06 | 10.450 | 10.450 | 9.220 | 9.300 | 9.300 | 1,833,171 |
| 2025-11-05 | 10.250 | 10.650 | 9.500 | 10.650 | 10.650 | 1,055,344 |
| 2025-11-04 | 11.350 | 11.350 | 10.300 | 10.450 | 10.450 | 648,676 |
| 2025-11-03 | 12.050 | 12.050 | 11.050 | 11.100 | 11.100 | 618,912 |
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.