Hilbert Group AB (publ) (STO:HILB.B)
Sweden · Delayed Price · Currency is SEK 3.980
+0.290 (7.86%)
At close: Jun 15, 2026
Hilbert Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 3.84 | 4.13 | 3.69 | 3.98 | 3.98 | 7.86% | 614,373 |
| Jun 12, 2026 | 3.68 | 3.83 | 3.65 | 3.69 | 3.69 | -2.77% | 118,254 |
| Jun 11, 2026 | 3.89 | 3.89 | 3.53 | 3.80 | 3.80 | -2.32% | 270,753 |
| Jun 10, 2026 | 3.76 | 3.89 | 3.40 | 3.89 | 3.89 | 3.88% | 544,393 |
| Jun 9, 2026 | 3.89 | 3.92 | 3.67 | 3.74 | 3.74 | -3.73% | 373,640 |
| Jun 8, 2026 | 3.90 | 3.94 | 3.80 | 3.89 | 3.89 | -0.38% | 143,442 |
| Jun 5, 2026 | 3.87 | 4.06 | 3.79 | 3.90 | 3.90 | - | 198,282 |
| Jun 4, 2026 | 4.05 | 4.05 | 3.72 | 3.90 | 3.90 | -2.50% | 373,935 |
| Jun 3, 2026 | 4.06 | 4.06 | 3.91 | 4.00 | 4.00 | -1.48% | 210,301 |
| Jun 2, 2026 | 4.39 | 4.39 | 4.03 | 4.06 | 4.06 | -5.58% | 308,103 |
| Jun 1, 2026 | 4.32 | 4.66 | 4.28 | 4.30 | 4.30 | -0.46% | 252,964 |
| May 29, 2026 | 4.48 | 4.53 | 4.13 | 4.32 | 4.32 | 1.89% | 576,051 |
| May 28, 2026 | 4.05 | 4.24 | 3.91 | 4.24 | 4.24 | 3.41% | 584,730 |
| May 27, 2026 | 4.32 | 4.48 | 3.91 | 4.10 | 4.10 | -4.87% | 909,418 |
| May 26, 2026 | 4.38 | 4.80 | 4.24 | 4.31 | 4.31 | -1.49% | 690,489 |
| May 25, 2026 | 4.25 | 4.60 | 4.16 | 4.38 | 4.38 | 5.68% | 224,574 |
| May 22, 2026 | 4.08 | 4.50 | 4.05 | 4.14 | 4.14 | 1.47% | 378,140 |
| May 21, 2026 | 4.00 | 4.13 | 3.90 | 4.08 | 4.08 | 2.00% | 199,478 |
| May 20, 2026 | 4.13 | 4.13 | 3.92 | 4.00 | 4.00 | -2.68% | 398,088 |
| May 19, 2026 | 4.06 | 4.20 | 4.00 | 4.11 | 4.11 | -2.14% | 217,104 |
| May 18, 2026 | 4.20 | 4.20 | 3.90 | 4.20 | 4.20 | 0.36% | 440,108 |
| May 15, 2026 | 3.82 | 4.44 | 3.82 | 4.19 | 4.19 | 11.01% | 882,696 |
| May 13, 2026 | 4.00 | 4.02 | 3.71 | 3.77 | 3.77 | -3.95% | 213,294 |
| May 12, 2026 | 3.85 | 4.25 | 3.68 | 3.93 | 3.93 | 4.39% | 373,835 |
| May 11, 2026 | 3.97 | 3.97 | 3.69 | 3.76 | 3.76 | -6.00% | 409,866 |
| May 8, 2026 | 3.87 | 4.33 | 3.82 | 4.00 | 4.00 | 4.17% | 933,067 |
| May 7, 2026 | 4.28 | 4.30 | 3.81 | 3.84 | 3.84 | -9.33% | 767,889 |
| May 6, 2026 | 4.74 | 4.74 | 4.20 | 4.24 | 4.24 | -9.51% | 554,350 |
| May 5, 2026 | 4.81 | 5.09 | 4.62 | 4.68 | 4.68 | -2.50% | 522,954 |
| 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% | 836,448 |
| 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% | 135,353 |
| 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 |