Hilbert Group AB (publ) (STO:HILB.B)
Sweden · Delayed Price · Currency is SEK 3.805
+0.005 (0.13%)
Jul 6, 2026, 9:01 AM CET
Hilbert Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.83 | 3.98 | 3.75 | 3.80 | 3.80 | -0.13% | 199,113 |
| Jul 2, 2026 | 3.90 | 3.90 | 3.76 | 3.81 | 3.81 | -1.30% | 201,405 |
| Jul 1, 2026 | 3.93 | 4.00 | 3.76 | 3.86 | 3.86 | -1.78% | 98,508 |
| Jun 30, 2026 | 4.21 | 4.40 | 3.84 | 3.93 | 3.93 | -6.66% | 444,799 |
| Jun 29, 2026 | 4.44 | 4.53 | 4.20 | 4.21 | 4.21 | -4.21% | 155,718 |
| Jun 26, 2026 | 4.53 | 4.60 | 4.30 | 4.39 | 4.39 | -4.04% | 216,678 |
| Jun 25, 2026 | 4.21 | 4.58 | 4.21 | 4.58 | 4.58 | 7.90% | 360,690 |
| Jun 24, 2026 | 4.15 | 4.47 | 4.06 | 4.24 | 4.24 | 2.17% | 373,618 |
| Jun 23, 2026 | 3.87 | 4.22 | 3.87 | 4.15 | 4.15 | 4.80% | 138,990 |
| Jun 22, 2026 | 3.85 | 3.99 | 3.75 | 3.96 | 3.96 | 2.59% | 177,678 |
| Jun 18, 2026 | 3.81 | 3.87 | 3.69 | 3.86 | 3.86 | 1.18% | 94,653 |
| Jun 17, 2026 | 3.77 | 3.88 | 3.68 | 3.82 | 3.82 | -0.13% | 196,455 |
| Jun 16, 2026 | 3.98 | 4.09 | 3.75 | 3.82 | 3.82 | -4.02% | 145,246 |
| 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 |