Hilbert Group AB Class B HILB_B
OMXSTO · Sweden · Technology Services
SEK 1.73+0.11 (+6.65%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 1.62 | +4.64% | SEK 1.56 | SEK 1.65 | SEK 1.56 | 557.59K |
| 2026-09-29 | SEK 1.55 | -3.00% | SEK 1.59 | SEK 1.61 | SEK 1.52 | 539.54K |
| 2026-09-28 | SEK 1.60 | -5.88% | SEK 1.70 | SEK 1.70 | SEK 1.55 | 623.13K |
| 2026-09-25 | SEK 1.70 | +3.16% | SEK 1.67 | SEK 1.75 | SEK 1.67 | 401.26K |
| 2026-09-24 | SEK 1.65 | -4.63% | SEK 1.73 | SEK 1.74 | SEK 1.62 | 475.67K |
| 2026-09-23 | SEK 1.73 | -12.28% | SEK 2.00 | SEK 2.00 | SEK 1.71 | 700.89K |
| 2026-09-22 | SEK 1.97 | +4.23% | SEK 1.85 | SEK 1.97 | SEK 1.71 | 910.47K |
| 2026-09-21 | SEK 1.89 | +13.99% | SEK 1.73 | SEK 1.95 | SEK 1.71 | 768.07K |
| 2026-09-18 | SEK 1.66 | +4.67% | SEK 1.59 | SEK 1.80 | SEK 1.56 | 704.17K |
| 2026-09-17 | SEK 1.58 | +0.13% | SEK 1.58 | SEK 1.79 | SEK 1.50 | 698.82K |
| 2026-09-16 | SEK 1.58 | -12.11% | SEK 1.80 | SEK 1.83 | SEK 1.55 | 1.16M |
| 2026-09-15 | SEK 1.80 | +0.56% | SEK 1.77 | SEK 2.00 | SEK 1.75 | 1.50M |
| 2026-09-14 | SEK 1.79 | +2.87% | SEK 1.74 | SEK 1.84 | SEK 1.64 | 320.17K |
| 2026-09-11 | SEK 1.74 | -2.36% | SEK 1.78 | SEK 1.81 | SEK 1.63 | 1.28M |
| 2026-09-10 | SEK 1.78 | -3.47% | SEK 1.87 | SEK 1.87 | SEK 1.60 | 1.08M |
| 2026-09-09 | SEK 1.85 | -8.39% | SEK 2.04 | SEK 2.07 | SEK 1.85 | 1.08M |
| 2026-09-08 | SEK 2.02 | -12.20% | SEK 2.31 | SEK 2.31 | SEK 1.92 | 1.87M |
| 2026-09-07 | SEK 2.30 | +2.68% | SEK 2.23 | SEK 2.30 | SEK 2.15 | 996.49K |
| 2026-09-04 | SEK 2.23 | +3.71% | SEK 2.16 | SEK 2.38 | SEK 2.11 | 1.18M |
| 2026-09-03 | SEK 2.15 | -2.71% | SEK 2.22 | SEK 2.45 | SEK 2.09 | 1.94M |
| 2026-09-02 | SEK 2.21 | -3.70% | SEK 2.56 | SEK 2.60 | SEK 2.04 | 2.02M |
| 2026-09-01 | SEK 2.30 | -8.00% | SEK 2.70 | SEK 2.80 | SEK 1.98 | 3.44M |
| 2026-08-31 | SEK 2.50 | -33.69% | SEK 3.77 | SEK 3.77 | SEK 2.50 | 1.53M |
| 2026-08-28 | SEK 3.77 | +1.89% | SEK 3.78 | SEK 3.84 | SEK 3.65 | 47.73K |
| 2026-08-27 | SEK 3.70 | +1.79% | SEK 3.71 | SEK 3.80 | SEK 3.64 | 252.74K |
| 2026-08-26 | SEK 3.63 | -6.44% | SEK 3.88 | SEK 3.88 | SEK 3.56 | 278.21K |
| 2026-08-25 | SEK 3.88 | -3.60% | SEK 3.99 | SEK 4.03 | SEK 3.88 | 362.10K |
| 2026-08-24 | SEK 4.03 | -0.74% | SEK 4.05 | SEK 4.05 | SEK 3.90 | 62.28K |
| 2026-08-21 | SEK 4.06 | +5.18% | SEK 3.87 | SEK 4.07 | SEK 3.72 | 165.75K |
| 2026-08-20 | SEK 3.86 | +2.66% | SEK 3.77 | SEK 3.98 | SEK 3.60 | 213.39K |
| 2026-08-19 | SEK 3.76 | -0.40% | SEK 3.79 | SEK 3.83 | SEK 3.69 | 87.66K |
| 2026-08-18 | SEK 3.78 | +0.67% | SEK 3.72 | SEK 3.81 | SEK 3.64 | 87.33K |
| 2026-08-17 | SEK 3.75 | -8.20% | SEK 4.08 | SEK 4.08 | SEK 3.70 | 173.99K |
| 2026-08-14 | SEK 4.09 | -2.97% | SEK 4.35 | SEK 4.35 | SEK 3.93 | 196.77K |
| 2026-08-13 | SEK 4.21 | -4.54% | SEK 4.41 | SEK 4.55 | SEK 4.20 | 95.05K |
| 2026-08-12 | SEK 4.41 | -1.34% | SEK 4.38 | SEK 4.54 | SEK 4.22 | 232.88K |
| 2026-08-11 | SEK 4.47 | -0.67% | SEK 4.50 | SEK 5.00 | SEK 4.30 | 424.21K |
| 2026-08-10 | SEK 4.50 | +5.88% | SEK 4.35 | SEK 4.57 | SEK 4.21 | 152.28K |
| 2026-08-07 | SEK 4.25 | +2.66% | SEK 4.10 | SEK 4.29 | SEK 4.10 | 105.99K |
| 2026-08-06 | SEK 4.14 | -1.43% | SEK 4.22 | SEK 4.24 | SEK 4.10 | 56.50K |
| 2026-08-05 | SEK 4.20 | +0.12% | SEK 4.13 | SEK 4.24 | SEK 4.13 | 71.57K |
| 2026-08-04 | SEK 4.20 | +1.08% | SEK 4.16 | SEK 4.20 | SEK 4.05 | 74.87K |
| 2026-08-03 | SEK 4.15 | -1.19% | SEK 4.07 | SEK 4.20 | SEK 4.06 | 34.58K |
| 2026-07-31 | SEK 4.20 | -0.47% | SEK 4.22 | SEK 4.22 | SEK 4.08 | 56.21K |
| 2026-07-30 | SEK 4.22 | +0.84% | SEK 4.20 | SEK 4.22 | SEK 4.07 | 63.40K |
| 2026-07-29 | SEK 4.18 | +0.84% | SEK 4.08 | SEK 4.18 | SEK 4.08 | 35.88K |
| 2026-07-28 | SEK 4.15 | -0.84% | SEK 4.17 | SEK 4.20 | SEK 4.11 | 32.61K |
| 2026-07-27 | SEK 4.18 | +2.20% | SEK 4.10 | SEK 4.20 | SEK 4.02 | 114.31K |
| 2026-07-24 | SEK 4.09 | +3.02% | SEK 3.98 | SEK 4.10 | SEK 3.96 | 54.69K |
| 2026-07-23 | SEK 3.97 | +0.63% | SEK 3.90 | SEK 4.11 | SEK 3.81 | 141.41K |
| 2026-07-22 | SEK 3.95 | -4.82% | SEK 4.16 | SEK 4.16 | SEK 3.90 | 190.86K |
| 2026-07-21 | SEK 4.15 | -4.60% | SEK 4.39 | SEK 4.39 | SEK 4.08 | 300.77K |
| 2026-07-20 | SEK 4.35 | -1.14% | SEK 4.40 | SEK 4.55 | SEK 4.27 | 198.50K |
| 2026-07-17 | SEK 4.40 | +5.52% | SEK 4.12 | SEK 4.45 | SEK 3.99 | 247.20K |
| 2026-07-16 | SEK 4.17 | +1.71% | SEK 4.20 | SEK 4.22 | SEK 4.04 | 128.30K |
| 2026-07-15 | SEK 4.10 | +8.18% | SEK 3.78 | SEK 4.11 | SEK 3.71 | 230.92K |
| 2026-07-14 | SEK 3.79 | +0.53% | SEK 3.77 | SEK 3.79 | SEK 3.61 | 236.68K |
| 2026-07-13 | SEK 3.77 | -0.92% | SEK 3.94 | SEK 4.00 | SEK 3.67 | 137.90K |
| 2026-07-10 | SEK 3.81 | -1.93% | SEK 3.94 | SEK 4.00 | SEK 3.78 | 193.91K |
| 2026-07-09 | SEK 3.88 | +6.01% | SEK 3.69 | SEK 3.89 | SEK 3.56 | 315.45K |
| 2026-07-08 | SEK 3.66 | -0.27% | SEK 3.67 | SEK 3.91 | SEK 3.62 | 246.42K |
| 2026-07-07 | SEK 3.67 | -0.41% | SEK 3.76 | SEK 3.88 | SEK 3.67 | 115.69K |
| 2026-07-06 | SEK 3.68 | -3.03% | SEK 3.90 | SEK 3.90 | SEK 3.67 | 104.35K |
| 2026-07-03 | SEK 3.80 | -0.13% | SEK 3.83 | SEK 3.97 | SEK 3.75 | 199.11K |
| 2026-07-02 | SEK 3.81 | -1.30% | SEK 3.90 | SEK 3.90 | SEK 3.76 | 201.41K |
| 2026-07-01 | SEK 3.86 | -1.78% | SEK 3.92 | SEK 3.99 | SEK 3.76 | 98.51K |
| 2026-06-30 | SEK 3.92 | -6.66% | SEK 4.20 | SEK 4.40 | SEK 3.84 | 444.80K |
| 2026-06-29 | SEK 4.20 | -4.21% | SEK 4.43 | SEK 4.53 | SEK 4.20 | 155.02K |
| 2026-06-26 | SEK 4.39 | -4.04% | SEK 4.53 | SEK 4.60 | SEK 4.30 | 216.68K |
| 2026-06-25 | SEK 4.57 | +7.90% | SEK 4.21 | SEK 4.58 | SEK 4.21 | 363.04K |
| 2026-06-24 | SEK 4.24 | +2.17% | SEK 4.15 | SEK 4.47 | SEK 4.06 | 373.62K |
| 2026-06-23 | SEK 4.15 | +4.80% | SEK 3.87 | SEK 4.22 | SEK 3.87 | 138.99K |
| 2026-06-22 | SEK 3.96 | +2.59% | SEK 3.85 | SEK 3.99 | SEK 3.75 | 177.68K |
| 2026-06-18 | SEK 3.86 | +1.18% | SEK 3.81 | SEK 3.87 | SEK 3.68 | 94.65K |
| 2026-06-17 | SEK 3.82 | -0.13% | SEK 3.77 | SEK 3.88 | SEK 3.67 | 196.46K |
| 2026-06-16 | SEK 3.82 | -4.02% | SEK 3.97 | SEK 4.09 | SEK 3.75 | 145.25K |
| 2026-06-15 | SEK 3.98 | +7.86% | SEK 3.84 | SEK 4.13 | SEK 3.69 | 609.00K |
| 2026-06-12 | SEK 3.69 | -0.67% | SEK 3.77 | SEK 3.83 | SEK 3.65 | 106.23K |
| 2026-06-11 | SEK 3.71 | -3.76% | SEK 3.88 | SEK 3.88 | SEK 3.53 | 243.97K |
| 2026-06-10 | SEK 3.86 | +3.21% | SEK 3.76 | SEK 3.88 | SEK 3.39 | 484.21K |
| 2026-06-09 | SEK 3.74 | -3.73% | SEK 3.89 | SEK 3.91 | SEK 3.67 | 373.64K |
| 2026-06-08 | SEK 3.88 | -0.38% | SEK 3.89 | SEK 3.93 | SEK 3.80 | 143.82K |
| 2026-06-05 | SEK 3.90 | 0.00% | SEK 3.87 | SEK 4.05 | SEK 3.79 | 198.28K |
| 2026-06-04 | SEK 3.90 | -2.50% | SEK 4.05 | SEK 4.05 | SEK 3.71 | 373.94K |
| 2026-06-03 | SEK 4.00 | -1.48% | SEK 4.06 | SEK 4.06 | SEK 3.91 | 210.30K |
| 2026-06-02 | SEK 4.06 | -5.58% | SEK 4.39 | SEK 4.39 | SEK 4.03 | 308.10K |
| 2026-06-01 | SEK 4.30 | -0.46% | SEK 4.32 | SEK 4.66 | SEK 4.28 | 252.96K |
| 2026-05-29 | SEK 4.32 | +1.89% | SEK 4.47 | SEK 4.53 | SEK 4.13 | 576.05K |
| 2026-05-28 | SEK 4.24 | +3.41% | SEK 4.05 | SEK 4.24 | SEK 3.90 | 579.42K |
| 2026-05-27 | SEK 4.10 | -4.87% | SEK 4.32 | SEK 4.47 | SEK 3.90 | 909.42K |