Hilbert Group AB (publ) (STO:HILB.B)
Sweden · Delayed Price · Currency is SEK 7.48
+1.18 (18.73%)
At close: Jan 20, 2026
Hilbert Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 6.32 | 7.60 | 6.10 | 7.48 | 7.48 | 18.73% | 1,269,220 |
| Jan 19, 2026 | 6.66 | 7.10 | 6.18 | 6.30 | 6.30 | -5.41% | 1,507,855 |
| Jan 16, 2026 | 6.80 | 7.10 | 6.64 | 6.66 | 6.66 | -2.35% | 681,498 |
| Jan 15, 2026 | 7.54 | 7.54 | 6.82 | 6.82 | 6.82 | -9.79% | 470,457 |
| Jan 14, 2026 | 7.52 | 7.76 | 7.44 | 7.56 | 7.56 | 0.80% | 174,170 |
| Jan 13, 2026 | 7.72 | 7.76 | 7.32 | 7.50 | 7.50 | -2.60% | 359,769 |
| Jan 12, 2026 | 8.26 | 8.32 | 7.70 | 7.70 | 7.70 | -6.55% | 497,438 |
| Jan 9, 2026 | 8.20 | 8.48 | 8.20 | 8.24 | 8.24 | - | 217,625 |
| Jan 8, 2026 | 7.92 | 8.30 | 7.38 | 8.24 | 8.24 | 4.83% | 591,827 |
| Jan 7, 2026 | 8.40 | 8.50 | 7.86 | 7.86 | 7.86 | -6.65% | 421,682 |
| Jan 5, 2026 | 8.64 | 8.80 | 8.28 | 8.42 | 8.42 | -2.55% | 175,928 |
| Jan 2, 2026 | 8.64 | 8.72 | 8.42 | 8.64 | 8.64 | -0.92% | 127,626 |
| Dec 30, 2025 | 8.18 | 8.72 | 8.00 | 8.72 | 8.72 | 5.83% | 325,895 |
| Dec 29, 2025 | 8.48 | 8.48 | 8.04 | 8.24 | 8.24 | -3.06% | 277,798 |
| Dec 23, 2025 | 8.46 | 8.98 | 8.02 | 8.50 | 8.50 | 0.71% | 325,613 |
| Dec 22, 2025 | 8.30 | 8.50 | 7.80 | 8.44 | 8.44 | 1.44% | 358,548 |
| Dec 19, 2025 | 8.34 | 8.74 | 8.06 | 8.32 | 8.32 | 5.85% | 278,156 |
| Dec 18, 2025 | 8.22 | 8.28 | 7.86 | 7.86 | 7.86 | -3.91% | 159,794 |
| Dec 17, 2025 | 7.94 | 8.40 | 7.64 | 8.18 | 8.18 | 3.81% | 691,554 |
| Dec 16, 2025 | 7.90 | 8.08 | 7.56 | 7.88 | 7.88 | 0.25% | 288,233 |
| Dec 15, 2025 | 8.40 | 8.40 | 7.82 | 7.86 | 7.86 | -6.43% | 266,639 |
| Dec 12, 2025 | 8.82 | 8.98 | 8.28 | 8.40 | 8.40 | -3.00% | 284,247 |
| Dec 11, 2025 | 8.60 | 8.80 | 8.50 | 8.66 | 8.66 | -1.37% | 253,368 |
| Dec 10, 2025 | 8.84 | 8.90 | 8.50 | 8.78 | 8.78 | - | 390,047 |
| Dec 9, 2025 | 9.56 | 9.56 | 8.74 | 8.78 | 8.78 | -8.16% | 284,294 |
| Dec 8, 2025 | 9.42 | 9.82 | 9.36 | 9.56 | 9.56 | 2.80% | 179,739 |
| Dec 5, 2025 | 9.40 | 9.50 | 9.04 | 9.30 | 9.30 | -1.06% | 308,740 |
| Dec 4, 2025 | 9.50 | 9.68 | 9.20 | 9.40 | 9.40 | -3.09% | 209,742 |
| Dec 3, 2025 | 9.44 | 9.74 | 9.42 | 9.70 | 9.70 | 3.19% | 320,029 |
| Dec 2, 2025 | 9.44 | 9.50 | 9.10 | 9.40 | 9.40 | - | 199,611 |
| Dec 1, 2025 | 9.40 | 9.40 | 8.52 | 9.40 | 9.40 | -1.05% | 470,624 |
| Nov 28, 2025 | 9.48 | 9.84 | 8.94 | 9.50 | 9.50 | -0.84% | 676,675 |
| Nov 27, 2025 | 9.32 | 9.70 | 9.26 | 9.58 | 9.58 | 7.88% | 639,832 |
| Nov 26, 2025 | 8.40 | 8.98 | 8.38 | 8.88 | 8.88 | 6.22% | 423,501 |
| Nov 25, 2025 | 8.50 | 8.50 | 8.20 | 8.36 | 8.36 | - | 189,374 |
| Nov 24, 2025 | 8.06 | 8.76 | 8.02 | 8.36 | 8.36 | 5.29% | 535,257 |
| Nov 21, 2025 | 7.66 | 7.98 | 7.02 | 7.94 | 7.94 | 3.39% | 593,868 |
| Nov 20, 2025 | 7.82 | 7.98 | 7.54 | 7.68 | 7.68 | -0.78% | 397,173 |
| Nov 19, 2025 | 8.14 | 8.14 | 7.68 | 7.74 | 7.74 | -4.44% | 410,719 |
| Nov 18, 2025 | 8.68 | 8.68 | 7.90 | 8.10 | 8.10 | -7.53% | 834,640 |
| Nov 17, 2025 | 8.86 | 8.86 | 8.52 | 8.76 | 8.76 | -1.13% | 344,865 |
| Nov 14, 2025 | 9.34 | 9.34 | 8.66 | 8.86 | 8.86 | -5.94% | 779,392 |
| Nov 13, 2025 | 9.42 | 9.56 | 9.14 | 9.42 | 9.42 | 1.29% | 390,130 |
| Nov 12, 2025 | 10.05 | 10.15 | 9.24 | 9.30 | 9.30 | -7.92% | 716,383 |
| Nov 11, 2025 | 8.90 | 10.20 | 8.84 | 10.10 | 10.10 | 11.97% | 1,372,711 |
| Nov 10, 2025 | 8.96 | 9.18 | 8.44 | 9.02 | 9.02 | 1.58% | 989,950 |
| Nov 7, 2025 | 9.52 | 10.00 | 8.66 | 8.88 | 8.88 | -4.52% | 935,817 |
| Nov 6, 2025 | 10.45 | 10.45 | 9.22 | 9.30 | 9.30 | -12.68% | 1,833,171 |
| Nov 5, 2025 | 10.25 | 10.65 | 9.50 | 10.65 | 10.65 | 1.91% | 1,055,344 |
| Nov 4, 2025 | 11.35 | 11.35 | 10.30 | 10.45 | 10.45 | -5.86% | 648,676 |