Hilbert Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 5.000 | 5.580 | 5.000 | 5.280 | 5.280 | 170,689 |
| 2024-11-13 | 5.220 | 5.500 | 4.920 | 5.000 | 5.000 | 240,970 |
| 2024-11-12 | 4.890 | 5.600 | 4.890 | 5.160 | 5.160 | 341,554 |
| 2024-11-11 | 4.540 | 5.000 | 4.540 | 4.840 | 4.840 | 324,310 |
| 2024-11-08 | 4.410 | 4.540 | 4.200 | 4.500 | 4.500 | 274,749 |
| 2024-11-07 | 4.570 | 4.680 | 4.350 | 4.410 | 4.410 | 95,951 |
| 2024-11-06 | 4.420 | 4.740 | 4.410 | 4.560 | 4.560 | 60,822 |
| 2024-11-05 | 4.450 | 4.450 | 4.350 | 4.400 | 4.400 | 16,556 |
| 2024-11-04 | 4.400 | 4.510 | 4.400 | 4.400 | 4.400 | 4,422 |
| 2024-11-01 | 4.400 | 4.470 | 4.380 | 4.380 | 4.380 | 22,029 |
| 2024-10-31 | 4.450 | 4.520 | 4.400 | 4.480 | 4.480 | 93,548 |
| 2024-10-30 | 4.620 | 4.630 | 4.460 | 4.480 | 4.480 | 54,482 |
| 2024-10-29 | 4.450 | 4.750 | 4.440 | 4.580 | 4.580 | 127,718 |
| 2024-10-28 | 4.420 | 4.450 | 4.410 | 4.450 | 4.450 | 20,049 |
| 2024-10-25 | 4.490 | 4.490 | 4.300 | 4.440 | 4.440 | 60,515 |
| 2024-10-24 | 4.450 | 4.530 | 4.420 | 4.440 | 4.440 | 69,231 |
| 2024-10-23 | 4.460 | 4.750 | 4.450 | 4.750 | 4.750 | 26,155 |
| 2024-10-22 | 4.530 | 4.580 | 4.290 | 4.460 | 4.460 | 24,015 |
| 2024-10-21 | 4.370 | 4.710 | 4.200 | 4.470 | 4.470 | 261,118 |
| 2024-10-18 | 4.550 | 4.550 | 4.190 | 4.370 | 4.370 | 216,896 |
| 2024-10-17 | 4.610 | 4.610 | 4.370 | 4.490 | 4.490 | 91,627 |
| 2024-10-16 | 4.580 | 4.760 | 4.570 | 4.610 | 4.610 | 68,115 |
| 2024-10-15 | 4.640 | 4.760 | 4.440 | 4.580 | 4.580 | 57,904 |
| 2024-10-14 | 4.740 | 4.900 | 4.680 | 4.680 | 4.680 | 124,893 |
| 2024-10-11 | 4.710 | 4.820 | 4.660 | 4.740 | 4.740 | 62,667 |
| 2024-10-10 | 4.800 | 5.000 | 4.700 | 4.700 | 4.700 | 235,493 |
| 2024-10-09 | 4.580 | 4.800 | 4.580 | 4.800 | 4.800 | 48,986 |
| 2024-10-08 | 4.800 | 4.800 | 4.570 | 4.580 | 4.580 | 148,020 |
| 2024-10-07 | 4.740 | 4.840 | 4.720 | 4.760 | 4.760 | 50,144 |
| 2024-10-04 | 4.710 | 4.850 | 4.700 | 4.740 | 4.740 | 14,696 |
| 2024-10-03 | 4.870 | 4.960 | 4.780 | 4.800 | 4.800 | 124,659 |
| 2024-10-02 | 4.980 | 5.120 | 4.780 | 4.790 | 4.790 | 109,280 |
| 2024-10-01 | 4.900 | 4.900 | 4.810 | 4.900 | 4.900 | 84,338 |
| 2024-09-30 | 5.000 | 5.000 | 4.580 | 4.900 | 4.900 | 441,433 |
| 2024-09-27 | 5.300 | 5.300 | 4.840 | 4.990 | 4.990 | 174,707 |
| 2024-09-26 | 5.500 | 5.500 | 5.140 | 5.180 | 5.180 | 53,724 |
| 2024-09-25 | 5.500 | 5.500 | 5.340 | 5.500 | 5.500 | 6,913 |
| 2024-09-24 | 5.280 | 5.520 | 5.280 | 5.500 | 5.500 | 63,389 |
| 2024-09-23 | 5.100 | 5.280 | 5.100 | 5.280 | 5.280 | 37,569 |
| 2024-09-20 | 5.280 | 5.440 | 5.240 | 5.240 | 5.240 | 12,212 |
| 2024-09-19 | 5.300 | 5.440 | 5.220 | 5.280 | 5.280 | 41,452 |
| 2024-09-18 | 5.540 | 5.680 | 5.200 | 5.360 | 5.360 | 28,056 |
| 2024-09-17 | 5.720 | 5.720 | 5.360 | 5.540 | 5.540 | 52,042 |
| 2024-09-16 | 5.980 | 6.000 | 5.000 | 5.680 | 5.680 | 397,602 |
| 2024-09-13 | 6.100 | 6.300 | 5.820 | 6.000 | 6.000 | 178,514 |
| 2024-09-12 | 5.700 | 6.080 | 5.700 | 6.060 | 6.060 | 64,346 |
| 2024-09-11 | 5.460 | 5.800 | 5.460 | 5.760 | 5.760 | 78,079 |
| 2024-09-10 | 5.820 | 5.820 | 5.440 | 5.440 | 5.440 | 33,498 |
| 2024-09-09 | 5.900 | 6.000 | 5.620 | 5.820 | 5.820 | 113,269 |
| 2024-09-06 | 5.740 | 5.880 | 5.600 | 5.860 | 5.860 | 140,419 |
| 2024-09-05 | 5.800 | 5.800 | 5.660 | 5.760 | 5.760 | 15,909 |
| 2024-09-04 | 5.760 | 6.200 | 5.700 | 5.760 | 5.760 | 33,210 |
| 2024-09-03 | 6.320 | 6.320 | 5.760 | 5.760 | 5.760 | 96,839 |
| 2024-09-02 | 6.480 | 6.500 | 6.000 | 6.320 | 6.320 | 108,896 |
| 2024-08-30 | 6.580 | 6.600 | 5.240 | 6.480 | 6.480 | 438,849 |
| 2024-08-29 | 6.940 | 6.940 | 6.260 | 6.700 | 6.700 | 62,400 |
| 2024-08-28 | 6.840 | 7.100 | 5.620 | 6.940 | 6.940 | 220,436 |
| 2024-08-27 | 4.320 | 7.000 | 4.240 | 7.000 | 7.000 | 1,533,778 |
| 2024-08-26 | 4.870 | 4.870 | 3.820 | 4.240 | 4.240 | 51,708 |
| 2024-08-23 | 3.830 | 4.980 | 3.780 | 4.950 | 4.950 | 82,806 |
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.