Hilbert Group AB (publ) (STO:HILB.B)
Sweden · Delayed Price · Currency is SEK 4.800
+0.170 (3.67%)
At close: May 4, 2026
Hilbert Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 4.81 | 5.09 | 4.70 | 4.70 | - | -2.08% | 187,062 |
| May 4, 2026 | 4.64 | 4.99 | 4.60 | 4.80 | 4.80 | 3.67% | 443,024 |
| Apr 30, 2026 | 4.43 | 4.73 | 4.38 | 4.63 | 4.63 | 1.54% | 491,812 |
| Apr 29, 2026 | 4.66 | 4.70 | 4.38 | 4.56 | 4.56 | -3.59% | 835,039 |
| Apr 28, 2026 | 4.92 | 4.94 | 4.25 | 4.73 | 4.73 | -3.67% | 793,369 |
| Apr 27, 2026 | 5.20 | 5.25 | 4.82 | 4.91 | 4.91 | -7.36% | 341,985 |
| Apr 24, 2026 | 5.33 | 5.48 | 5.00 | 5.30 | 5.30 | -0.19% | 258,164 |
| Apr 23, 2026 | 5.84 | 5.84 | 5.20 | 5.31 | 5.31 | -7.33% | 321,066 |
| Apr 22, 2026 | 5.79 | 5.84 | 5.56 | 5.73 | 5.73 | -1.04% | 306,178 |
| Apr 21, 2026 | 5.93 | 5.95 | 5.53 | 5.79 | 5.79 | -2.53% | 300,819 |
| Apr 20, 2026 | 6.10 | 6.12 | 5.81 | 5.94 | 5.94 | -7.48% | 253,300 |
| Apr 17, 2026 | 5.59 | 6.70 | 5.48 | 6.42 | 6.42 | 13.43% | 364,988 |
| Apr 16, 2026 | 5.55 | 5.66 | 5.35 | 5.66 | 5.66 | 3.85% | 108,396 |
| Apr 15, 2026 | 5.71 | 5.71 | 5.40 | 5.45 | 5.45 | -4.55% | 135,333 |
| Apr 14, 2026 | 5.29 | 5.72 | 5.22 | 5.71 | 5.71 | 7.94% | 442,911 |
| Apr 13, 2026 | 5.58 | 5.58 | 5.17 | 5.29 | 5.29 | -5.03% | 219,688 |
| Apr 10, 2026 | 5.57 | 5.70 | 5.50 | 5.57 | 5.57 | 0.36% | 159,900 |
| Apr 9, 2026 | 5.74 | 5.82 | 5.40 | 5.55 | 5.55 | -3.14% | 339,018 |
| Apr 8, 2026 | 6.00 | 6.22 | 5.71 | 5.73 | 5.73 | 3.24% | 403,506 |
| Apr 7, 2026 | 5.99 | 6.05 | 5.54 | 5.55 | 5.55 | -7.19% | 220,988 |
| Apr 2, 2026 | 6.06 | 6.06 | 5.82 | 5.98 | 5.98 | -2.29% | 53,166 |
| Apr 1, 2026 | 5.92 | 6.28 | 5.80 | 6.12 | 6.12 | 3.73% | 145,752 |
| Mar 31, 2026 | 5.48 | 5.90 | 5.12 | 5.90 | 5.90 | - | 260,758 |
| Mar 30, 2026 | 5.96 | 6.00 | 5.78 | 5.90 | 5.90 | -3.28% | 308,285 |
| Mar 27, 2026 | 6.16 | 6.16 | 5.70 | 6.10 | 6.10 | -0.65% | 336,098 |
| Mar 26, 2026 | 6.10 | 6.20 | 6.04 | 6.14 | 6.14 | -1.92% | 75,200 |
| Mar 25, 2026 | 6.22 | 6.38 | 6.06 | 6.26 | 6.26 | 3.64% | 295,334 |
| Mar 24, 2026 | 6.10 | 6.22 | 5.98 | 6.04 | 6.04 | -0.98% | 109,922 |
| Mar 23, 2026 | 6.00 | 6.48 | 5.50 | 6.10 | 6.10 | 0.66% | 553,830 |
| Mar 20, 2026 | 6.16 | 6.38 | 6.02 | 6.06 | 6.06 | 1.34% | 175,798 |
| Mar 19, 2026 | 6.36 | 6.36 | 5.96 | 5.98 | 5.98 | -7.14% | 330,764 |
| Mar 18, 2026 | 7.00 | 7.00 | 6.42 | 6.44 | 6.44 | -5.85% | 484,623 |
| Mar 17, 2026 | 7.24 | 7.28 | 6.80 | 6.84 | 6.84 | -5.26% | 232,482 |
| Mar 16, 2026 | 7.08 | 7.50 | 7.00 | 7.22 | 7.22 | 1.98% | 360,073 |
| Mar 13, 2026 | 7.00 | 7.40 | 6.60 | 7.08 | 7.08 | 2.61% | 669,376 |
| Mar 12, 2026 | 7.20 | 7.36 | 6.78 | 6.90 | 6.90 | -3.36% | 456,869 |
| Mar 11, 2026 | 7.86 | 7.86 | 7.12 | 7.14 | 7.14 | -9.39% | 463,079 |
| Mar 10, 2026 | 6.96 | 7.96 | 6.96 | 7.88 | 7.88 | 12.89% | 482,488 |
| Mar 9, 2026 | 7.36 | 7.36 | 6.76 | 6.98 | 6.98 | -5.16% | 325,059 |
| Mar 6, 2026 | 6.92 | 7.36 | 6.44 | 7.36 | 7.36 | 6.05% | 400,776 |
| Mar 5, 2026 | 7.10 | 7.28 | 6.80 | 6.94 | 6.94 | -1.98% | 252,771 |
| Mar 4, 2026 | 5.90 | 7.12 | 5.90 | 7.08 | 7.08 | 18.00% | 992,941 |
| Mar 3, 2026 | 6.00 | 6.08 | 5.70 | 6.00 | 6.00 | -1.32% | 350,388 |
| Mar 2, 2026 | 6.06 | 6.18 | 5.64 | 6.08 | 6.08 | 0.33% | 367,874 |
| Feb 27, 2026 | 6.18 | 6.24 | 5.98 | 6.06 | 6.06 | -1.62% | 132,375 |
| Feb 26, 2026 | 6.08 | 6.28 | 5.90 | 6.16 | 6.16 | 1.32% | 290,618 |
| Feb 25, 2026 | 6.00 | 6.16 | 5.58 | 6.08 | 6.08 | 1.33% | 575,456 |
| Feb 24, 2026 | 6.02 | 6.16 | 5.64 | 6.00 | 6.00 | -1.64% | 514,979 |
| Feb 23, 2026 | 6.00 | 6.10 | 5.94 | 6.10 | 6.10 | -1.29% | 153,356 |
| Feb 20, 2026 | 6.24 | 6.24 | 6.04 | 6.18 | 6.18 | -0.96% | 143,296 |