Hilbert Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 6.900 | 7.120 | 6.840 | 7.120 | 7.120 | 112,366 |
| 2025-02-13 | 6.980 | 7.000 | 6.740 | 6.840 | 6.840 | 100,000 |
| 2025-02-12 | 6.900 | 6.900 | 6.460 | 6.560 | 6.560 | 50,846 |
| 2025-02-11 | 7.060 | 7.060 | 6.780 | 6.840 | 6.840 | 150,573 |
| 2025-02-10 | 6.800 | 7.480 | 6.700 | 7.120 | 7.120 | 307,373 |
| 2025-02-07 | 5.860 | 6.800 | 5.580 | 6.800 | 6.800 | 655,347 |
| 2025-02-06 | 5.520 | 5.820 | 5.500 | 5.820 | 5.820 | 95,807 |
| 2025-02-05 | 5.540 | 5.700 | 5.520 | 5.580 | 5.580 | 51,465 |
| 2025-02-04 | 5.340 | 5.580 | 5.340 | 5.560 | 5.560 | 14,609 |
| 2025-02-03 | 5.520 | 5.520 | 5.200 | 5.360 | 5.360 | 53,183 |
| 2025-01-31 | 5.540 | 5.680 | 5.500 | 5.620 | 5.620 | 90,996 |
| 2025-01-30 | 5.520 | 5.540 | 5.320 | 5.500 | 5.500 | 123,686 |
| 2025-01-29 | 5.060 | 5.680 | 5.060 | 5.480 | 5.480 | 248,196 |
| 2025-01-28 | 4.880 | 5.260 | 4.880 | 5.220 | 5.220 | 45,423 |
| 2025-01-27 | 5.000 | 5.120 | 4.880 | 4.980 | 4.980 | 55,957 |
| 2025-01-24 | 5.100 | 5.240 | 4.920 | 5.140 | 5.140 | 154,776 |
| 2025-01-23 | 5.040 | 5.260 | 4.770 | 5.260 | 5.260 | 351,661 |
| 2025-01-22 | 5.320 | 5.340 | 4.610 | 5.000 | 5.000 | 213,883 |
| 2025-01-21 | 5.420 | 5.860 | 5.020 | 5.200 | 5.200 | 285,323 |
| 2025-01-20 | 4.810 | 5.500 | 4.810 | 5.400 | 5.400 | 284,764 |
| 2025-01-17 | 4.900 | 4.930 | 4.720 | 4.930 | 4.930 | 48,674 |
| 2025-01-16 | 4.830 | 5.000 | 4.760 | 4.850 | 4.850 | 106,753 |
| 2025-01-15 | 4.730 | 4.730 | 4.610 | 4.720 | 4.720 | 29,451 |
| 2025-01-14 | 4.640 | 4.730 | 4.610 | 4.640 | 4.640 | 29,363 |
| 2025-01-13 | 4.770 | 4.770 | 4.600 | 4.710 | 4.710 | 27,396 |
| 2025-01-10 | 4.890 | 4.910 | 4.640 | 4.730 | 4.730 | 63,535 |
| 2025-01-09 | 4.980 | 5.020 | 4.850 | 4.940 | 4.940 | 28,665 |
| 2025-01-08 | 5.140 | 5.140 | 4.970 | 5.080 | 5.080 | 9,977 |
| 2025-01-07 | 5.120 | 5.120 | 5.000 | 5.000 | 5.000 | 18,763 |
| 2025-01-03 | 5.160 | 5.320 | 5.040 | 5.120 | 5.120 | 80,563 |
| 2025-01-02 | 5.100 | 5.300 | 4.970 | 5.300 | 5.300 | 48,746 |
| 2024-12-30 | 5.280 | 5.280 | 5.060 | 5.120 | 5.120 | 65,641 |
| 2024-12-27 | 5.400 | 5.400 | 5.220 | 5.280 | 5.280 | 232,664 |
| 2024-12-23 | 5.140 | 5.400 | 5.140 | 5.400 | 5.400 | 74,753 |
| 2024-12-20 | 5.460 | 5.460 | 5.060 | 5.260 | 5.260 | 216,972 |
| 2024-12-19 | 5.200 | 5.360 | 5.180 | 5.360 | 5.360 | 86,507 |
| 2024-12-18 | 5.500 | 5.500 | 5.180 | 5.300 | 5.300 | 69,460 |
| 2024-12-17 | 5.320 | 5.500 | 5.160 | 5.500 | 5.500 | 71,613 |
| 2024-12-16 | 5.540 | 5.680 | 5.360 | 5.420 | 5.420 | 98,223 |
| 2024-12-13 | 5.740 | 5.740 | 5.600 | 5.660 | 5.660 | 7,448 |
| 2024-12-12 | 5.740 | 5.760 | 5.600 | 5.720 | 5.720 | 136,885 |
| 2024-12-11 | 5.340 | 5.760 | 5.300 | 5.700 | 5.700 | 292,638 |
| 2024-12-10 | 5.560 | 5.560 | 5.320 | 5.420 | 5.420 | 62,622 |
| 2024-12-09 | 5.640 | 5.700 | 5.420 | 5.500 | 5.500 | 100,744 |
| 2024-12-06 | 5.220 | 5.620 | 5.120 | 5.620 | 5.620 | 182,655 |
| 2024-12-05 | 5.120 | 5.460 | 5.120 | 5.260 | 5.260 | 54,628 |
| 2024-12-04 | 5.000 | 5.220 | 4.920 | 5.120 | 5.120 | 72,064 |
| 2024-12-03 | 5.000 | 5.400 | 4.930 | 5.200 | 5.200 | 1,430,743 |
| 2024-12-02 | 5.080 | 5.380 | 5.060 | 5.100 | 5.100 | 76,741 |
| 2024-11-29 | 5.200 | 5.200 | 4.480 | 5.100 | 5.100 | 275,792 |
| 2024-11-28 | 5.400 | 5.400 | 5.220 | 5.220 | 5.220 | 148,584 |
| 2024-11-27 | 5.300 | 5.520 | 5.300 | 5.400 | 5.400 | 88,889 |
| 2024-11-26 | 5.220 | 5.680 | 5.140 | 5.400 | 5.400 | 313,176 |
| 2024-11-25 | 5.400 | 5.560 | 5.180 | 5.200 | 5.200 | 193,537 |
| 2024-11-22 | 5.420 | 5.560 | 5.400 | 5.540 | 5.540 | 41,851 |
| 2024-11-21 | 5.260 | 5.640 | 5.260 | 5.420 | 5.420 | 239,636 |
| 2024-11-20 | 5.240 | 5.420 | 5.180 | 5.200 | 5.200 | 138,396 |
| 2024-11-19 | 5.380 | 5.500 | 5.200 | 5.340 | 5.340 | 176,816 |
| 2024-11-18 | 5.480 | 5.480 | 5.280 | 5.380 | 5.380 | 141,511 |
| 2024-11-15 | 5.340 | 5.500 | 5.100 | 5.360 | 5.360 | 224,917 |
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.