Hilbert Group AB (publ) (STO:HILB.B)
Sweden · Delayed Price · Currency is SEK 4.095
+0.120 (3.02%)
Jul 24, 2026, 5:29 PM CET
Hilbert Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 4.12 | 4.46 | 4.00 | 4.40 | 4.40 | 5.52% | 247,203 |
| Jul 16, 2026 | 4.20 | 4.22 | 4.04 | 4.17 | 4.17 | 1.71% | 128,301 |
| Jul 15, 2026 | 3.78 | 4.12 | 3.72 | 4.10 | 4.10 | 8.18% | 230,915 |
| Jul 14, 2026 | 3.77 | 3.79 | 3.61 | 3.79 | 3.79 | 0.53% | 236,677 |
| Jul 13, 2026 | 3.95 | 4.00 | 3.68 | 3.77 | 3.77 | -0.92% | 137,900 |
| Jul 10, 2026 | 3.94 | 4.00 | 3.78 | 3.81 | 3.81 | -1.93% | 193,913 |
| Jul 9, 2026 | 3.70 | 3.89 | 3.56 | 3.88 | 3.88 | 6.01% | 315,447 |
| Jul 8, 2026 | 3.67 | 3.92 | 3.62 | 3.66 | 3.66 | -0.27% | 246,419 |
| Jul 7, 2026 | 3.76 | 3.89 | 3.67 | 3.67 | 3.67 | -0.41% | 115,687 |
| Jul 6, 2026 | 3.91 | 3.91 | 3.67 | 3.69 | 3.69 | -3.03% | 137,345 |
| 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 |