Hilbert Group AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	12.150	13.200	12.000	12.000	12.000	696,238
2025-10-30	12.050	12.500	11.750	11.950	11.950	317,300
2025-10-29	12.800	13.550	12.100	12.300	12.300	415,431
2025-10-28	11.450	12.800	11.250	12.750	12.750	1,371,317
2025-10-27	10.400	11.600	10.350	11.600	11.600	560,090
2025-10-24	10.150	10.300	9.840	10.300	10.300	339,131
2025-10-23	9.940	10.200	9.840	10.000	10.000	146,580
2025-10-22	10.650	10.650	9.940	9.960	9.960	304,128
2025-10-21	9.940	10.700	9.840	10.600	10.600	295,965
2025-10-20	9.860	10.200	9.740	9.900	9.900	386,946
2025-10-17	10.050	10.050	9.320	9.740	9.740	387,468
2025-10-16	9.520	10.450	9.520	10.100	10.100	296,427
2025-10-15	9.900	10.050	9.180	9.480	9.480	1,030,182
2025-10-14	10.100	10.150	9.700	10.100	10.100	363,749
2025-10-13	10.350	10.400	9.820	9.820	9.820	644,249
2025-10-10	10.550	11.000	10.500	10.600	10.600	710,919
2025-10-09	11.000	11.200	10.300	10.500	10.500	1,647,828
2025-10-08	11.600	11.600	11.000	11.150	11.150	356,815
2025-10-07	12.000	12.000	11.250	11.350	11.350	285,113
2025-10-06	11.700	12.100	11.550	11.950	11.950	314,740
2025-10-03	12.400	12.400	11.500	11.500	11.500	359,710
2025-10-02	12.850	12.850	12.200	12.350	12.350	305,755
2025-10-01	12.250	13.000	12.050	12.950	12.950	356,855
2025-09-30	12.900	12.950	12.200	12.200	12.200	356,083
2025-09-29	13.100	13.200	12.850	12.950	12.950	331,760
2025-09-26	13.450	13.700	12.850	13.150	13.150	336,259
2025-09-25	13.100	14.250	13.100	13.500	13.500	880,032
2025-09-24	13.950	14.350	13.000	13.000	13.000	592,294
2025-09-23	13.150	14.150	13.150	13.900	13.900	764,282
2025-09-22	14.000	14.000	12.650	12.800	12.800	555,417
2025-09-19	14.000	14.900	13.500	13.950	13.950	579,844
2025-09-18	13.300	14.600	13.300	14.150	14.150	963,456
2025-09-17	12.150	13.300	11.850	13.150	13.150	447,892
2025-09-16	11.450	12.400	11.450	12.150	12.150	270,804
2025-09-15	11.950	11.950	10.900	11.450	11.450	472,758
2025-09-12	11.150	12.450	11.000	11.950	11.950	694,687
2025-09-11	11.600	11.600	10.800	11.100	11.100	326,565
2025-09-10	11.100	11.550	11.000	11.500	11.500	434,513
2025-09-09	11.700	11.800	11.100	11.200	11.200	283,850
2025-09-08	11.050	11.850	11.000	11.600	11.600	636,435
2025-09-05	10.950	11.200	10.650	10.850	10.850	271,492
2025-09-04	11.300	11.750	10.700	10.800	10.800	666,107
2025-09-03	9.720	11.400	9.400	11.300	11.300	1,122,733
2025-09-02	9.820	10.250	9.120	9.620	9.620	343,428
2025-09-01	10.100	10.100	9.500	9.500	9.500	221,882
2025-08-29	9.220	10.100	8.300	10.100	10.100	587,620
2025-08-28	8.900	9.400	8.820	9.000	9.000	220,349
2025-08-27	9.200	9.240	8.800	9.000	9.000	303,114
2025-08-26	9.500	9.500	9.100	9.180	9.180	153,373
2025-08-25	9.860	9.880	9.340	9.400	9.400	148,650
2025-08-22	9.300	9.880	9.020	9.880	9.880	302,268
2025-08-21	9.880	9.880	9.200	9.280	9.280	228,127
2025-08-20	10.250	10.250	9.480	9.820	9.820	297,238
2025-08-19	10.450	10.500	9.880	10.200	10.200	174,526
2025-08-18	10.500	11.600	9.860	10.200	10.200	867,128
2025-08-15	10.250	10.700	9.880	10.350	10.350	589,086
2025-08-14	8.940	10.250	8.800	10.200	10.200	337,746
2025-08-13	9.440	9.440	8.680	8.940	8.940	624,856
2025-08-12	9.780	10.000	9.020	9.420	9.420	523,478
2025-08-11	10.200	10.750	9.680	9.760	9.760	577,047

← NewerPage 5 of 21 · 1,251 trading daysOlder →

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.