Hilbert Group AB (publ) (STO:HILB.B)
Sweden · Delayed Price · Currency is SEK 5.71
+0.42 (7.94%)
At close: Apr 14, 2026
Hilbert Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 5.98 | 6.30 | 5.94 | 6.24 | 6.24 | 4.00% | 311,830 |
| Feb 18, 2026 | 5.98 | 6.28 | 5.98 | 6.00 | 6.00 | -0.66% | 193,250 |
| Feb 17, 2026 | 6.20 | 6.32 | 5.94 | 6.04 | 6.04 | -2.27% | 198,586 |
| Feb 16, 2026 | 6.56 | 6.56 | 6.16 | 6.18 | 6.18 | -6.65% | 247,846 |
| Feb 13, 2026 | 6.38 | 6.62 | 6.00 | 6.62 | 6.62 | 4.42% | 566,744 |
| Feb 12, 2026 | 6.14 | 6.82 | 5.84 | 6.34 | 6.34 | 3.26% | 733,463 |
| Feb 11, 2026 | 6.34 | 6.46 | 6.14 | 6.14 | 6.14 | -3.46% | 130,999 |
| Feb 10, 2026 | 6.28 | 6.88 | 6.28 | 6.36 | 6.36 | 0.95% | 164,323 |
| Feb 9, 2026 | 6.72 | 6.88 | 6.04 | 6.30 | 6.30 | -5.12% | 499,067 |
| Feb 6, 2026 | 6.26 | 6.64 | 6.00 | 6.64 | 6.64 | 6.41% | 333,257 |
| Feb 5, 2026 | 6.96 | 6.96 | 6.10 | 6.24 | 6.24 | -10.09% | 474,234 |
| Feb 4, 2026 | 6.82 | 6.94 | 6.30 | 6.94 | 6.94 | 1.76% | 648,235 |
| Feb 3, 2026 | 7.04 | 7.04 | 6.70 | 6.82 | 6.82 | -3.40% | 177,741 |
| Feb 2, 2026 | 7.08 | 7.08 | 6.70 | 7.06 | 7.06 | -1.67% | 375,843 |