Hilbert Group AB (publ) (STO:HILB.B)
Sweden
· Delayed Price · Currency is SEK 6.98
-0.38 (-5.16%)
Mar 9, 2026, 4:41 PM CET
Hilbert Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 30, 2026 | 7.26 | 7.38 | 7.00 | 7.18 | 7.18 | -1.37% | 358,737 |
| Jan 29, 2026 | 7.70 | 7.70 | 7.26 | 7.28 | 7.28 | -4.21% | 419,204 |
| Jan 28, 2026 | 7.52 | 7.80 | 7.34 | 7.60 | 7.60 | 1.60% | 205,115 |
| Jan 27, 2026 | 7.50 | 7.62 | 7.20 | 7.48 | 7.48 | -1.06% | 289,654 |
| Jan 26, 2026 | 7.82 | 7.90 | 7.34 | 7.56 | 7.56 | -3.08% | 449,116 |
| Jan 23, 2026 | 7.38 | 7.88 | 7.20 | 7.80 | 7.80 | 4.84% | 885,630 |
| Jan 22, 2026 | 7.52 | 8.00 | 7.20 | 7.44 | 7.44 | -0.80% | 552,334 |
| Jan 21, 2026 | 7.24 | 7.66 | 7.08 | 7.50 | 7.50 | 0.27% | 923,019 |
| Jan 20, 2026 | 6.32 | 7.60 | 6.10 | 7.48 | 7.48 | 18.73% | 1,269,220 |
| Jan 19, 2026 | 6.66 | 7.10 | 6.18 | 6.30 | 6.30 | -5.41% | 1,507,855 |
| Jan 16, 2026 | 6.80 | 7.10 | 6.64 | 6.66 | 6.66 | -2.35% | 681,498 |
| Jan 15, 2026 | 7.54 | 7.54 | 6.82 | 6.82 | 6.82 | -9.79% | 470,457 |
| Jan 14, 2026 | 7.52 | 7.76 | 7.44 | 7.56 | 7.56 | 0.80% | 174,170 |
| Jan 13, 2026 | 7.72 | 7.76 | 7.32 | 7.50 | 7.50 | -2.60% | 359,769 |
| Jan 12, 2026 | 8.26 | 8.32 | 7.70 | 7.70 | 7.70 | -6.55% | 497,438 |
| Jan 9, 2026 | 8.20 | 8.48 | 8.20 | 8.24 | 8.24 | - | 217,625 |
| Jan 8, 2026 | 7.92 | 8.30 | 7.38 | 8.24 | 8.24 | 4.83% | 591,827 |
| Jan 7, 2026 | 8.40 | 8.50 | 7.86 | 7.86 | 7.86 | -6.65% | 421,682 |
| Jan 5, 2026 | 8.64 | 8.80 | 8.28 | 8.42 | 8.42 | -2.55% | 175,928 |
| Jan 2, 2026 | 8.64 | 8.72 | 8.42 | 8.64 | 8.64 | -0.92% | 127,626 |
| Dec 30, 2025 | 8.18 | 8.72 | 8.00 | 8.72 | 8.72 | 5.83% | 325,895 |
| Dec 29, 2025 | 8.48 | 8.48 | 8.04 | 8.24 | 8.24 | -3.06% | 277,798 |
| Dec 23, 2025 | 8.46 | 8.98 | 8.02 | 8.50 | 8.50 | 0.71% | 325,613 |
| Dec 22, 2025 | 8.30 | 8.50 | 7.80 | 8.44 | 8.44 | 1.44% | 358,548 |
| Dec 19, 2025 | 8.34 | 8.74 | 8.06 | 8.32 | 8.32 | 5.85% | 278,156 |
| Dec 18, 2025 | 8.22 | 8.28 | 7.86 | 7.86 | 7.86 | -3.91% | 159,794 |
| Dec 17, 2025 | 7.94 | 8.40 | 7.64 | 8.18 | 8.18 | 3.81% | 691,554 |
| Dec 16, 2025 | 7.90 | 8.08 | 7.56 | 7.88 | 7.88 | 0.25% | 288,233 |
| Dec 15, 2025 | 8.40 | 8.40 | 7.82 | 7.86 | 7.86 | -6.43% | 266,639 |
| Dec 12, 2025 | 8.82 | 8.98 | 8.28 | 8.40 | 8.40 | -3.00% | 284,247 |
| Dec 11, 2025 | 8.60 | 8.80 | 8.50 | 8.66 | 8.66 | -1.37% | 253,368 |
| Dec 10, 2025 | 8.84 | 8.90 | 8.50 | 8.78 | 8.78 | - | 390,047 |
| Dec 9, 2025 | 9.56 | 9.56 | 8.74 | 8.78 | 8.78 | -8.16% | 284,294 |
| Dec 8, 2025 | 9.42 | 9.82 | 9.36 | 9.56 | 9.56 | 2.80% | 179,739 |
| Dec 5, 2025 | 9.40 | 9.50 | 9.04 | 9.30 | 9.30 | -1.06% | 308,740 |
| Dec 4, 2025 | 9.50 | 9.68 | 9.20 | 9.40 | 9.40 | -3.09% | 209,742 |
| Dec 3, 2025 | 9.44 | 9.74 | 9.42 | 9.70 | 9.70 | 3.19% | 320,029 |
| Dec 2, 2025 | 9.44 | 9.50 | 9.10 | 9.40 | 9.40 | - | 199,611 |
| Dec 1, 2025 | 9.40 | 9.40 | 8.52 | 9.40 | 9.40 | -1.05% | 470,624 |
| Nov 28, 2025 | 9.48 | 9.84 | 8.94 | 9.50 | 9.50 | -0.84% | 676,675 |
| Nov 27, 2025 | 9.32 | 9.70 | 9.26 | 9.58 | 9.58 | 7.88% | 639,832 |
| Nov 26, 2025 | 8.40 | 8.98 | 8.38 | 8.88 | 8.88 | 6.22% | 423,501 |
| Nov 25, 2025 | 8.50 | 8.50 | 8.20 | 8.36 | 8.36 | - | 189,374 |
| Nov 24, 2025 | 8.06 | 8.76 | 8.02 | 8.36 | 8.36 | 5.29% | 535,257 |
| Nov 21, 2025 | 7.66 | 7.98 | 7.02 | 7.94 | 7.94 | 3.39% | 593,868 |
| Nov 20, 2025 | 7.82 | 7.98 | 7.54 | 7.68 | 7.68 | -0.78% | 397,173 |
| Nov 19, 2025 | 8.14 | 8.14 | 7.68 | 7.74 | 7.74 | -4.44% | 410,719 |
| Nov 18, 2025 | 8.68 | 8.68 | 7.90 | 8.10 | 8.10 | -7.53% | 834,640 |
| Nov 17, 2025 | 8.86 | 8.86 | 8.52 | 8.76 | 8.76 | -1.13% | 344,865 |
| Nov 14, 2025 | 9.34 | 9.34 | 8.66 | 8.86 | 8.86 | -5.94% | 779,392 |
| Nov 13, 2025 | 9.42 | 9.56 | 9.14 | 9.42 | 9.42 | 1.29% | 390,130 |
| Nov 12, 2025 | 10.05 | 10.15 | 9.24 | 9.30 | 9.30 | -7.92% | 716,383 |
| Nov 11, 2025 | 8.90 | 10.20 | 8.84 | 10.10 | 10.10 | 11.97% | 1,372,711 |
| Nov 10, 2025 | 8.96 | 9.18 | 8.44 | 9.02 | 9.02 | 1.58% | 989,950 |
| Nov 7, 2025 | 9.52 | 10.00 | 8.66 | 8.88 | 8.88 | -4.52% | 935,817 |
| Nov 6, 2025 | 10.45 | 10.45 | 9.22 | 9.30 | 9.30 | -12.68% | 1,833,171 |
| Nov 5, 2025 | 10.25 | 10.65 | 9.50 | 10.65 | 10.65 | 1.91% | 1,055,344 |
| Nov 4, 2025 | 11.35 | 11.35 | 10.30 | 10.45 | 10.45 | -5.86% | 648,676 |
| Nov 3, 2025 | 12.05 | 12.05 | 11.05 | 11.10 | 11.10 | -7.50% | 618,912 |
| Oct 31, 2025 | 12.15 | 13.20 | 12.00 | 12.00 | 12.00 | 0.42% | 696,238 |
| Oct 30, 2025 | 12.05 | 12.50 | 11.75 | 11.95 | 11.95 | -2.85% | 317,300 |
| Oct 29, 2025 | 12.80 | 13.55 | 12.10 | 12.30 | 12.30 | -3.53% | 415,431 |
| Oct 28, 2025 | 11.45 | 12.80 | 11.25 | 12.75 | 12.75 | 9.91% | 1,371,317 |
| Oct 27, 2025 | 10.40 | 11.60 | 10.35 | 11.60 | 11.60 | 12.62% | 560,090 |
| Oct 24, 2025 | 10.15 | 10.30 | 9.84 | 10.30 | 10.30 | 3.00% | 339,131 |
| Oct 23, 2025 | 9.94 | 10.20 | 9.84 | 10.00 | 10.00 | 0.40% | 146,580 |
| Oct 22, 2025 | 10.65 | 10.65 | 9.94 | 9.96 | 9.96 | -6.04% | 304,128 |
| Oct 21, 2025 | 9.94 | 10.70 | 9.84 | 10.60 | 10.60 | 7.07% | 295,965 |
| Oct 20, 2025 | 9.86 | 10.20 | 9.74 | 9.90 | 9.90 | 1.64% | 386,946 |
| Oct 17, 2025 | 10.05 | 10.05 | 9.32 | 9.74 | 9.74 | -3.56% | 387,468 |
| Oct 16, 2025 | 9.52 | 10.45 | 9.52 | 10.10 | 10.10 | 6.54% | 296,427 |
| Oct 15, 2025 | 9.90 | 10.05 | 9.18 | 9.48 | 9.48 | -6.14% | 1,030,182 |
| Oct 14, 2025 | 10.10 | 10.15 | 9.70 | 10.10 | 10.10 | 2.85% | 363,749 |
| Oct 13, 2025 | 10.35 | 10.40 | 9.82 | 9.82 | 9.82 | -7.36% | 644,249 |