Hilbert Group AB (publ) (STO:HILB.B)
Sweden · Delayed Price · Currency is SEK 2.235
+0.080 (3.71%)
Sep 4, 2026, 5:29 PM CET
Hilbert Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |