Hilbert Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 9.840 | 10.400 | 9.840 | 10.200 | 10.200 | 324,553 |
| 2025-08-07 | 10.200 | 10.200 | 9.680 | 9.800 | 9.800 | 379,647 |
| 2025-08-06 | 10.450 | 10.750 | 10.100 | 10.200 | 10.200 | 240,317 |
| 2025-08-05 | 10.450 | 10.500 | 10.100 | 10.500 | 10.500 | 299,543 |
| 2025-08-04 | 10.500 | 10.750 | 9.880 | 10.550 | 10.550 | 349,285 |
| 2025-08-01 | 10.750 | 10.750 | 10.100 | 10.450 | 10.450 | 275,718 |
| 2025-07-31 | 11.750 | 11.750 | 10.550 | 10.750 | 10.750 | 674,586 |
| 2025-07-30 | 11.000 | 12.450 | 10.000 | 11.750 | 11.750 | 1,617,950 |
| 2025-07-29 | 12.500 | 12.700 | 11.050 | 11.200 | 11.200 | 738,223 |
| 2025-07-28 | 13.000 | 13.000 | 12.200 | 12.450 | 12.450 | 381,713 |
| 2025-07-25 | 13.300 | 13.300 | 12.600 | 12.750 | 12.750 | 498,837 |
| 2025-07-24 | 12.800 | 13.300 | 12.400 | 13.250 | 13.250 | 380,746 |
| 2025-07-23 | 12.400 | 13.450 | 12.000 | 12.850 | 12.850 | 666,108 |
| 2025-07-22 | 13.250 | 13.250 | 12.050 | 12.400 | 12.400 | 482,005 |
| 2025-07-21 | 12.950 | 13.750 | 12.900 | 13.300 | 13.300 | 453,564 |
| 2025-07-18 | 12.950 | 13.800 | 12.600 | 12.600 | 12.600 | 429,364 |
| 2025-07-17 | 14.250 | 14.250 | 12.600 | 12.900 | 12.900 | 1,139,274 |
| 2025-07-16 | 14.450 | 14.450 | 13.550 | 14.250 | 14.250 | 690,107 |
| 2025-07-15 | 14.650 | 15.250 | 13.850 | 14.650 | 14.650 | 889,883 |
| 2025-07-14 | 13.500 | 15.200 | 13.500 | 14.650 | 14.650 | 1,495,459 |
| 2025-07-11 | 15.200 | 16.000 | 14.200 | 14.250 | 14.250 | 1,275,567 |
| 2025-07-10 | 13.250 | 15.350 | 13.250 | 14.900 | 14.900 | 1,105,845 |
| 2025-07-09 | 12.300 | 13.650 | 11.700 | 13.050 | 13.050 | 401,613 |
| 2025-07-08 | 12.100 | 12.700 | 11.800 | 12.050 | 12.050 | 672,917 |
| 2025-07-07 | 13.550 | 14.400 | 11.750 | 12.100 | 12.100 | 1,884,194 |
| 2025-07-04 | 12.100 | 14.100 | 10.700 | 13.150 | 13.150 | 2,109,995 |
| 2025-07-03 | 10.450 | 12.200 | 10.400 | 12.100 | 12.100 | 979,883 |
| 2025-07-02 | 10.000 | 10.500 | 9.360 | 10.400 | 10.400 | 286,931 |
| 2025-07-01 | 10.600 | 11.500 | 10.050 | 10.050 | 10.050 | 914,508 |
| 2025-06-30 | 10.050 | 11.200 | 9.740 | 10.600 | 10.600 | 687,073 |
| 2025-06-27 | 8.820 | 10.200 | 8.820 | 10.200 | 10.200 | 929,126 |
| 2025-06-26 | 9.200 | 9.220 | 8.740 | 8.740 | 8.740 | 396,858 |
| 2025-06-25 | 9.220 | 9.480 | 8.480 | 9.220 | 9.220 | 1,002,884 |
| 2025-06-24 | 7.920 | 9.260 | 7.900 | 9.240 | 9.240 | 1,610,154 |
| 2025-06-23 | 7.800 | 7.800 | 6.940 | 7.600 | 7.600 | 663,938 |
| 2025-06-19 | 6.980 | 7.980 | 6.980 | 7.920 | 7.920 | 906,438 |
| 2025-06-18 | 6.480 | 7.160 | 6.480 | 6.800 | 6.800 | 548,891 |
| 2025-06-17 | 6.420 | 6.420 | 5.900 | 6.380 | 6.380 | 685,890 |
| 2025-06-16 | 6.480 | 6.600 | 6.340 | 6.360 | 6.360 | 71,470 |
| 2025-06-13 | 6.480 | 6.560 | 6.380 | 6.560 | 6.560 | 33,919 |
| 2025-06-12 | 6.580 | 6.620 | 6.500 | 6.600 | 6.600 | 10,539 |
| 2025-06-11 | 6.340 | 6.640 | 6.340 | 6.500 | 6.500 | 63,695 |
| 2025-06-10 | 7.020 | 7.020 | 6.600 | 6.700 | 6.700 | 106,736 |
| 2025-06-09 | 6.860 | 6.900 | 6.580 | 6.900 | 6.900 | 57,193 |
| 2025-06-05 | 6.380 | 6.900 | 6.160 | 6.860 | 6.860 | 153,089 |
| 2025-06-04 | 7.140 | 7.260 | 6.300 | 6.320 | 6.320 | 496,317 |
| 2025-06-03 | 7.540 | 8.000 | 6.620 | 7.200 | 7.200 | 513,736 |
| 2025-06-02 | 6.680 | 7.480 | 6.660 | 7.340 | 7.340 | 624,164 |
| 2025-05-30 | 5.920 | 6.640 | 5.900 | 6.560 | 6.560 | 546,486 |
| 2025-05-28 | 5.640 | 5.960 | 5.600 | 5.900 | 5.900 | 73,312 |
| 2025-05-27 | 5.240 | 5.640 | 5.100 | 5.640 | 5.640 | 208,929 |
| 2025-05-26 | 5.300 | 5.480 | 5.220 | 5.220 | 5.220 | 145,950 |
| 2025-05-23 | 5.380 | 5.380 | 5.220 | 5.380 | 5.380 | 109,091 |
| 2025-05-22 | 5.300 | 5.460 | 5.280 | 5.320 | 5.320 | 119,998 |
| 2025-05-21 | 5.080 | 5.300 | 5.080 | 5.240 | 5.240 | 132,197 |
| 2025-05-20 | 5.140 | 5.300 | 5.000 | 5.000 | 5.000 | 189,216 |
| 2025-05-19 | 5.100 | 5.260 | 4.980 | 5.020 | 5.020 | 62,242 |
| 2025-05-16 | 5.160 | 5.200 | 5.080 | 5.180 | 5.180 | 41,070 |
| 2025-05-15 | 5.280 | 5.280 | 5.100 | 5.200 | 5.200 | 74,431 |
| 2025-05-14 | 5.360 | 5.420 | 5.200 | 5.380 | 5.380 | 59,750 |
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.