Hilbert Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 5.400 | 5.400 | 5.140 | 5.300 | 5.300 | 122,888 |
| 2025-05-12 | 5.460 | 5.880 | 5.220 | 5.400 | 5.400 | 116,747 |
| 2025-05-09 | 5.000 | 5.460 | 5.000 | 5.420 | 5.420 | 157,798 |
| 2025-05-08 | 4.960 | 5.040 | 4.860 | 4.990 | 4.990 | 30,226 |
| 2025-05-07 | 5.100 | 5.100 | 4.900 | 4.960 | 4.960 | 97,502 |
| 2025-05-06 | 4.910 | 5.980 | 4.910 | 5.060 | 5.060 | 90,443 |
| 2025-05-05 | 5.020 | 5.160 | 4.900 | 5.000 | 5.000 | 161,020 |
| 2025-05-02 | 4.550 | 5.180 | 4.550 | 4.800 | 4.800 | 103,374 |
| 2025-04-30 | 4.270 | 4.780 | 4.270 | 4.690 | 4.690 | 59,757 |
| 2025-04-29 | 4.290 | 4.290 | 3.990 | 4.260 | 4.260 | 110,732 |
| 2025-04-28 | 4.100 | 4.520 | 4.100 | 4.290 | 4.290 | 72,573 |
| 2025-04-25 | 4.160 | 4.220 | 4.110 | 4.190 | 4.190 | 23,118 |
| 2025-04-24 | 4.270 | 4.270 | 4.130 | 4.230 | 4.230 | 22,625 |
| 2025-04-23 | 4.140 | 4.290 | 4.090 | 4.290 | 4.290 | 153,404 |
| 2025-04-22 | 4.260 | 4.260 | 4.010 | 4.140 | 4.140 | 46,157 |
| 2025-04-17 | 4.270 | 4.270 | 4.260 | 4.260 | 4.260 | 1,010 |
| 2025-04-16 | 4.210 | 4.280 | 4.080 | 4.280 | 4.280 | 30,230 |
| 2025-04-15 | 4.300 | 4.300 | 4.100 | 4.200 | 4.200 | 100,712 |
| 2025-04-14 | 4.050 | 4.300 | 3.990 | 4.300 | 4.300 | 99,917 |
| 2025-04-11 | 4.160 | 4.170 | 3.900 | 3.930 | 3.930 | 110,403 |
| 2025-04-10 | 4.900 | 4.900 | 4.200 | 4.270 | 4.270 | 33,226 |
| 2025-04-09 | 3.980 | 4.000 | 3.730 | 3.790 | 3.790 | 96,481 |
| 2025-04-08 | 3.960 | 4.390 | 3.960 | 4.020 | 4.020 | 240,042 |
| 2025-04-07 | 4.700 | 4.700 | 3.500 | 4.080 | 4.080 | 433,456 |
| 2025-04-04 | 4.830 | 5.000 | 4.010 | 4.800 | 4.800 | 137,087 |
| 2025-04-03 | 4.910 | 5.020 | 4.500 | 5.000 | 5.000 | 34,231 |
| 2025-04-02 | 4.930 | 5.300 | 4.930 | 5.000 | 5.000 | 57,957 |
| 2025-04-01 | 5.260 | 5.260 | 5.000 | 5.160 | 5.160 | 45,372 |
| 2025-03-31 | 5.040 | 5.360 | 4.940 | 5.140 | 5.140 | 39,723 |
| 2025-03-28 | 5.200 | 5.320 | 5.060 | 5.160 | 5.160 | 67,901 |
| 2025-03-27 | 5.500 | 5.600 | 5.200 | 5.200 | 5.200 | 55,787 |
| 2025-03-26 | 5.600 | 5.760 | 5.460 | 5.540 | 5.540 | 33,954 |
| 2025-03-25 | 5.680 | 5.740 | 5.600 | 5.640 | 5.640 | 12,461 |
| 2025-03-24 | 5.240 | 5.640 | 5.240 | 5.640 | 5.640 | 37,469 |
| 2025-03-21 | 5.000 | 5.360 | 5.000 | 5.300 | 5.300 | 21,476 |
| 2025-03-20 | 5.280 | 5.480 | 5.000 | 5.000 | 5.000 | 99,703 |
| 2025-03-19 | 5.400 | 5.540 | 5.300 | 5.380 | 5.380 | 34,930 |
| 2025-03-18 | 5.600 | 5.600 | 5.500 | 5.560 | 5.560 | 2,762 |
| 2025-03-17 | 5.360 | 5.520 | 5.360 | 5.520 | 5.520 | 23,244 |
| 2025-03-14 | 5.100 | 5.520 | 4.920 | 5.520 | 5.520 | 112,116 |
| 2025-03-13 | 5.380 | 5.380 | 5.200 | 5.200 | 5.200 | 39,771 |
| 2025-03-12 | 5.240 | 5.300 | 5.100 | 5.300 | 5.300 | 63,089 |
| 2025-03-11 | 5.400 | 5.460 | 5.120 | 5.120 | 5.120 | 167,321 |
| 2025-03-10 | 5.640 | 5.640 | 5.360 | 5.420 | 5.420 | 26,452 |
| 2025-03-07 | 5.940 | 5.960 | 5.500 | 5.640 | 5.640 | 47,405 |
| 2025-03-06 | 5.300 | 5.940 | 5.300 | 5.880 | 5.880 | 93,787 |
| 2025-03-05 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 33,847 |
| 2025-03-04 | 5.660 | 5.660 | 5.140 | 5.300 | 5.300 | 62,214 |
| 2025-03-03 | 5.500 | 5.900 | 5.500 | 5.660 | 5.660 | 136,625 |
| 2025-02-28 | 5.740 | 5.740 | 5.280 | 5.500 | 5.500 | 151,791 |
| 2025-02-27 | 6.080 | 6.080 | 5.760 | 5.840 | 5.840 | 107,231 |
| 2025-02-26 | 6.000 | 6.200 | 5.960 | 6.180 | 6.180 | 101,892 |
| 2025-02-25 | 6.500 | 6.520 | 5.840 | 5.940 | 5.940 | 133,112 |
| 2025-02-24 | 6.860 | 6.980 | 6.400 | 6.400 | 6.400 | 301,706 |
| 2025-02-21 | 6.920 | 6.980 | 6.740 | 6.940 | 6.940 | 73,913 |
| 2025-02-20 | 6.980 | 6.980 | 6.260 | 6.820 | 6.820 | 50,052 |
| 2025-02-19 | 7.000 | 7.000 | 6.840 | 7.000 | 7.000 | 19,633 |
| 2025-02-18 | 7.000 | 7.080 | 6.860 | 7.080 | 7.080 | 22,810 |
| 2025-02-17 | 7.100 | 7.200 | 6.900 | 7.100 | 7.100 | 92,811 |
| 2025-02-14 | 6.900 | 7.120 | 6.840 | 7.120 | 7.120 | 112,366 |
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.