Hilbert Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	2.120	2.130	2.065	2.080	2.080	-1.42%	54,547
Nov 6, 2026	2.025	2.185	2.005	2.110	2.110	-7.86%	804,560
Nov 5, 2026	2.140	2.290	2.030	2.290	2.290	8.02%	641,527
Nov 4, 2026	2.195	2.250	2.095	2.120	2.120	-2.30%	695,608
Nov 3, 2026	2.500	2.500	2.110	2.170	2.170	-13.20%	901,436
Nov 2, 2026	2.635	2.635	2.300	2.500	2.500	-4.40%	607,318
Oct 30, 2026	2.755	2.755	2.425	2.615	2.615	-6.61%	314,396
Oct 29, 2026	2.870	2.910	2.695	2.800	2.800	-3.11%	394,206
Oct 28, 2026	3.125	3.150	2.865	2.890	2.890	-8.25%	280,842
Oct 27, 2026	2.840	3.200	2.825	3.150	3.150	9.76%	1,000,371
Oct 26, 2026	2.505	2.950	2.505	2.870	2.870	14.80%	764,319
Oct 23, 2026	2.580	2.620	2.205	2.500	2.500	-1.19%	202,602
Oct 22, 2026	2.815	2.815	2.500	2.530	2.530	-10.12%	243,475
Oct 21, 2026	2.735	2.940	2.550	2.815	2.815	4.26%	366,472
Oct 20, 2026	2.620	2.770	2.380	2.700	2.700	3.85%	487,081
Oct 19, 2026	2.145	2.600	2.070	2.600	2.600	21.78%	1,367,641
Oct 16, 2026	2.345	2.345	2.075	2.135	2.135	-9.34%	791,882
Oct 15, 2026	2.600	2.600	2.170	2.355	2.355	-12.13%	726,228
Oct 14, 2026	2.740	2.740	2.385	2.680	2.680	1.13%	415,204
Oct 13, 2026	2.960	3.290	2.600	2.650	2.650	-7.02%	539,861
Oct 12, 2026	2.680	2.895	2.545	2.850	2.850	6.34%	483,987
Oct 9, 2026	2.370	2.750	2.365	2.680	2.680	11.20%	677,083
Oct 8, 2026	2.000	2.800	1.936	2.410	2.410	16.99%	898,097
Oct 7, 2026	2.095	2.100	1.972	2.060	2.060	-1.90%	216,594
Oct 6, 2026	1.968	2.100	1.890	2.100	2.100	8.36%	453,806
Oct 5, 2026	1.800	1.938	1.682	1.938	1.938	8.27%	639,119
Oct 2, 2026	1.734	1.798	1.700	1.790	1.790	3.35%	176,275
Oct 1, 2026	1.624	1.800	1.544	1.732	1.732	6.65%	1,029,769
Sep 30, 2026	1.560	1.650	1.560	1.624	1.624	4.64%	557,586
Sep 29, 2026	1.594	1.612	1.524	1.552	1.552	-3.00%	539,536
Sep 28, 2026	1.700	1.704	1.554	1.600	1.600	-5.88%	623,131
Sep 25, 2026	1.670	1.748	1.670	1.700	1.700	3.16%	401,257
Sep 24, 2026	1.728	1.740	1.616	1.648	1.648	-4.63%	475,672
Sep 23, 2026	2.000	2.000	1.714	1.728	1.728	-12.28%	711,409
Sep 22, 2026	1.848	1.970	1.708	1.970	1.970	4.23%	910,467
Sep 21, 2026	1.730	1.952	1.712	1.890	1.890	13.99%	768,071
Sep 18, 2026	1.590	1.800	1.556	1.658	1.658	4.67%	704,171
Sep 17, 2026	1.582	1.790	1.502	1.584	1.584	0.13%	698,816
Sep 16, 2026	1.800	1.830	1.552	1.582	1.582	-12.11%	1,160,032
Sep 15, 2026	1.768	2.000	1.750	1.800	1.800	0.56%	1,500,172
Sep 14, 2026	1.740	1.838	1.636	1.790	1.790	2.87%	320,167
Sep 11, 2026	1.782	1.808	1.632	1.740	1.740	-2.36%	1,255,714
Sep 10, 2026	1.870	1.874	1.602	1.782	1.782	-3.47%	1,083,688
Sep 9, 2026	2.040	2.065	1.846	1.846	1.846	-8.39%	1,068,885
Sep 8, 2026	2.305	2.305	1.920	2.015	2.015	-12.20%	1,871,182
Sep 7, 2026	2.235	2.295	2.150	2.295	2.295	2.68%	996,493
Sep 4, 2026	2.160	2.375	2.110	2.235	2.235	3.71%	1,183,401
Sep 3, 2026	2.220	2.450	2.090	2.155	2.155	-2.71%	1,955,785
Sep 2, 2026	2.555	2.600	2.035	2.215	2.215	-3.70%	2,015,189
Sep 1, 2026	2.700	2.800	1.982	2.300	2.300	-8.00%	3,436,361