Hilbert Group AB (publ) (STO:HILB.B)
Sweden · Delayed Price · Currency is SEK 1.700
+0.052 (3.16%)
Sep 25, 2026, 5:29 PM CET
Hilbert Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.67 | 1.75 | 1.67 | 1.70 | 1.70 | 3.16% | 401,257 |
| Sep 24, 2026 | 1.73 | 1.74 | 1.62 | 1.65 | 1.65 | -4.63% | 475,672 |
| Sep 23, 2026 | 2.00 | 2.00 | 1.71 | 1.73 | 1.73 | -12.28% | 711,409 |
| Sep 22, 2026 | 1.85 | 1.97 | 1.71 | 1.97 | 1.97 | 4.23% | 910,467 |
| Sep 21, 2026 | 1.73 | 1.95 | 1.71 | 1.89 | 1.89 | 13.99% | 768,071 |
| Sep 18, 2026 | 1.59 | 1.80 | 1.56 | 1.66 | 1.66 | 4.67% | 704,171 |
| Sep 17, 2026 | 1.58 | 1.79 | 1.50 | 1.58 | 1.58 | 0.13% | 698,816 |
| Sep 16, 2026 | 1.80 | 1.83 | 1.55 | 1.58 | 1.58 | -12.11% | 1,160,032 |
| Sep 15, 2026 | 1.77 | 2.00 | 1.75 | 1.80 | 1.80 | 0.56% | 1,500,172 |
| Sep 14, 2026 | 1.74 | 1.84 | 1.64 | 1.79 | 1.79 | 2.87% | 320,167 |
| Sep 11, 2026 | 1.78 | 1.81 | 1.63 | 1.74 | 1.74 | -2.36% | 1,255,714 |
| Sep 10, 2026 | 1.87 | 1.87 | 1.60 | 1.78 | 1.78 | -3.47% | 1,083,688 |
| Sep 9, 2026 | 2.04 | 2.07 | 1.85 | 1.85 | 1.85 | -8.39% | 1,068,885 |
| Sep 8, 2026 | 2.31 | 2.31 | 1.92 | 2.02 | 2.02 | -12.20% | 1,871,182 |
| Sep 7, 2026 | 2.24 | 2.30 | 2.15 | 2.30 | 2.30 | 2.68% | 996,493 |
| Sep 4, 2026 | 2.16 | 2.38 | 2.11 | 2.24 | 2.24 | 3.71% | 1,183,401 |
| Sep 3, 2026 | 2.22 | 2.45 | 2.09 | 2.16 | 2.16 | -2.71% | 1,955,785 |
| Sep 2, 2026 | 2.56 | 2.60 | 2.04 | 2.22 | 2.22 | -3.70% | 2,015,189 |
| Sep 1, 2026 | 2.70 | 2.80 | 1.98 | 2.30 | 2.30 | -8.00% | 3,436,361 |
| Aug 31, 2026 | 3.77 | 3.77 | 2.50 | 2.50 | 2.50 | -33.69% | 1,531,824 |
| Aug 28, 2026 | 3.78 | 3.84 | 3.65 | 3.77 | 3.77 | 1.89% | 44,624 |
| Aug 27, 2026 | 3.72 | 3.80 | 3.64 | 3.70 | 3.70 | 1.79% | 252,735 |
| Aug 26, 2026 | 3.89 | 3.89 | 3.56 | 3.64 | 3.64 | -6.44% | 278,209 |
| Aug 25, 2026 | 3.99 | 4.03 | 3.88 | 3.89 | 3.89 | -3.60% | 362,099 |
| Aug 24, 2026 | 4.06 | 4.06 | 3.90 | 4.03 | 4.03 | -0.74% | 62,283 |
| Aug 21, 2026 | 3.87 | 4.07 | 3.73 | 4.06 | 4.06 | 5.18% | 165,748 |
| Aug 20, 2026 | 3.77 | 3.98 | 3.60 | 3.86 | 3.86 | 2.66% | 213,390 |
| Aug 19, 2026 | 3.79 | 3.83 | 3.69 | 3.76 | 3.76 | -0.40% | 86,739 |
| Aug 18, 2026 | 3.73 | 3.81 | 3.64 | 3.78 | 3.78 | 0.67% | 87,327 |
| Aug 17, 2026 | 4.08 | 4.08 | 3.70 | 3.75 | 3.75 | -8.20% | 173,992 |
| Aug 14, 2026 | 4.35 | 4.35 | 3.94 | 4.09 | 4.09 | -2.97% | 196,770 |
| Aug 13, 2026 | 4.41 | 4.56 | 4.20 | 4.21 | 4.21 | -4.54% | 95,054 |
| Aug 12, 2026 | 4.38 | 4.54 | 4.22 | 4.41 | 4.41 | -1.34% | 232,879 |
| Aug 11, 2026 | 4.50 | 5.00 | 4.31 | 4.47 | 4.47 | -0.67% | 424,212 |
| Aug 10, 2026 | 4.35 | 4.57 | 4.21 | 4.50 | 4.50 | 5.88% | 149,742 |
| Aug 7, 2026 | 4.10 | 4.29 | 4.10 | 4.25 | 4.25 | 2.66% | 105,986 |
| Aug 6, 2026 | 4.22 | 4.24 | 4.10 | 4.14 | 4.14 | -1.43% | 56,495 |
| Aug 5, 2026 | 4.13 | 4.24 | 4.13 | 4.20 | 4.20 | 0.12% | 71,565 |
| Aug 4, 2026 | 4.16 | 4.20 | 4.06 | 4.20 | 4.20 | 1.08% | 74,867 |
| Aug 3, 2026 | 4.07 | 4.21 | 4.06 | 4.15 | 4.15 | -1.19% | 34,578 |
| Jul 31, 2026 | 4.22 | 4.22 | 4.08 | 4.20 | 4.20 | -0.47% | 56,205 |
| Jul 30, 2026 | 4.20 | 4.22 | 4.07 | 4.22 | 4.22 | 0.84% | 63,404 |
| Jul 29, 2026 | 4.08 | 4.19 | 4.08 | 4.19 | 4.19 | 0.84% | 35,884 |
| Jul 28, 2026 | 4.17 | 4.20 | 4.11 | 4.15 | 4.15 | -0.84% | 32,610 |
| Jul 27, 2026 | 4.10 | 4.20 | 4.02 | 4.19 | 4.19 | 2.20% | 114,306 |
| Jul 24, 2026 | 3.98 | 4.10 | 3.96 | 4.10 | 4.10 | 3.02% | 54,686 |
| Jul 23, 2026 | 3.90 | 4.12 | 3.81 | 3.98 | 3.98 | 0.63% | 141,407 |
| Jul 22, 2026 | 4.16 | 4.16 | 3.90 | 3.95 | 3.95 | -4.82% | 190,857 |
| Jul 21, 2026 | 4.39 | 4.39 | 4.08 | 4.15 | 4.15 | -4.60% | 300,769 |
| Jul 20, 2026 | 4.40 | 4.55 | 4.27 | 4.35 | 4.35 | -1.14% | 198,503 |