Hilbert Group AB (publ) (STO:HILB.B)
Sweden · Delayed Price · Currency is SEK 9.30
-0.10 (-1.06%)
At close: Dec 5, 2025
Hilbert Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 12.05 | 12.05 | 11.05 | 11.10 | 11.10 | -7.50% | 618,912 |
| Oct 31, 2025 | 12.15 | 13.20 | 12.00 | 12.00 | 12.00 | 0.42% | 696,238 |
| Oct 30, 2025 | 12.05 | 12.50 | 11.75 | 11.95 | 11.95 | -2.85% | 317,300 |
| Oct 29, 2025 | 12.80 | 13.55 | 12.10 | 12.30 | 12.30 | -3.53% | 415,431 |
| Oct 28, 2025 | 11.45 | 12.80 | 11.25 | 12.75 | 12.75 | 9.91% | 1,371,317 |
| Oct 27, 2025 | 10.40 | 11.60 | 10.35 | 11.60 | 11.60 | 12.62% | 560,090 |
| Oct 24, 2025 | 10.15 | 10.30 | 9.84 | 10.30 | 10.30 | 3.00% | 339,131 |
| Oct 23, 2025 | 9.94 | 10.20 | 9.84 | 10.00 | 10.00 | 0.40% | 146,580 |
| Oct 22, 2025 | 10.65 | 10.65 | 9.94 | 9.96 | 9.96 | -6.04% | 304,128 |
| Oct 21, 2025 | 9.94 | 10.70 | 9.84 | 10.60 | 10.60 | 7.07% | 295,965 |
| Oct 20, 2025 | 9.86 | 10.20 | 9.74 | 9.90 | 9.90 | 1.64% | 386,946 |
| Oct 17, 2025 | 10.05 | 10.05 | 9.32 | 9.74 | 9.74 | -3.56% | 387,468 |
| Oct 16, 2025 | 9.52 | 10.45 | 9.52 | 10.10 | 10.10 | 6.54% | 296,427 |
| Oct 15, 2025 | 9.90 | 10.05 | 9.18 | 9.48 | 9.48 | -6.14% | 1,030,182 |
| Oct 14, 2025 | 10.10 | 10.15 | 9.70 | 10.10 | 10.10 | 2.85% | 363,749 |
| Oct 13, 2025 | 10.35 | 10.40 | 9.82 | 9.82 | 9.82 | -7.36% | 644,249 |
| Oct 10, 2025 | 10.55 | 11.00 | 10.50 | 10.60 | 10.60 | 0.95% | 710,919 |
| Oct 9, 2025 | 11.00 | 11.20 | 10.30 | 10.50 | 10.50 | -5.83% | 1,647,828 |
| Oct 8, 2025 | 11.60 | 11.60 | 11.00 | 11.15 | 11.15 | -1.76% | 356,815 |
| Oct 7, 2025 | 12.00 | 12.00 | 11.25 | 11.35 | 11.35 | -5.02% | 285,113 |
| Oct 6, 2025 | 11.70 | 12.10 | 11.55 | 11.95 | 11.95 | 3.91% | 314,740 |
| Oct 3, 2025 | 12.40 | 12.40 | 11.50 | 11.50 | 11.50 | -6.88% | 359,710 |
| Oct 2, 2025 | 12.85 | 12.85 | 12.20 | 12.35 | 12.35 | -4.63% | 305,755 |
| Oct 1, 2025 | 12.25 | 13.00 | 12.05 | 12.95 | 12.95 | 6.15% | 356,855 |
| Sep 30, 2025 | 12.90 | 12.95 | 12.20 | 12.20 | 12.20 | -5.79% | 356,083 |
| Sep 29, 2025 | 13.10 | 13.20 | 12.85 | 12.95 | 12.95 | -1.52% | 331,760 |