Hilbert Group AB (publ) (STO:HILB.B)
Sweden
· Delayed Price · Currency is SEK 4.435
-0.295 (-6.24%)
Apr 29, 2026, 9:40 AM CET
Hilbert Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 5.93 | 5.95 | 5.53 | 5.79 | 5.79 | -2.53% | 300,819 |
| Apr 20, 2026 | 6.10 | 6.12 | 5.81 | 5.94 | 5.94 | -7.48% | 253,300 |
| Apr 17, 2026 | 5.59 | 6.70 | 5.48 | 6.42 | 6.42 | 13.43% | 364,988 |
| Apr 16, 2026 | 5.55 | 5.66 | 5.35 | 5.66 | 5.66 | 3.85% | 108,396 |
| Apr 15, 2026 | 5.71 | 5.71 | 5.40 | 5.45 | 5.45 | -4.55% | 135,333 |
| Apr 14, 2026 | 5.29 | 5.72 | 5.22 | 5.71 | 5.71 | 7.94% | 442,911 |
| Apr 13, 2026 | 5.58 | 5.58 | 5.17 | 5.29 | 5.29 | -5.03% | 219,688 |
| Apr 10, 2026 | 5.57 | 5.70 | 5.50 | 5.57 | 5.57 | 0.36% | 159,900 |
| Apr 9, 2026 | 5.74 | 5.82 | 5.40 | 5.55 | 5.55 | -3.14% | 339,018 |
| Apr 8, 2026 | 6.00 | 6.22 | 5.71 | 5.73 | 5.73 | 3.24% | 403,506 |
| Apr 7, 2026 | 5.99 | 6.05 | 5.54 | 5.55 | 5.55 | -7.19% | 220,988 |
| Apr 2, 2026 | 6.06 | 6.06 | 5.82 | 5.98 | 5.98 | -2.29% | 53,166 |
| Apr 1, 2026 | 5.92 | 6.28 | 5.80 | 6.12 | 6.12 | 3.73% | 145,752 |
| Mar 31, 2026 | 5.48 | 5.90 | 5.12 | 5.90 | 5.90 | - | 260,758 |
| Mar 30, 2026 | 5.96 | 6.00 | 5.78 | 5.90 | 5.90 | -3.28% | 308,285 |
| Mar 27, 2026 | 6.16 | 6.16 | 5.70 | 6.10 | 6.10 | -0.65% | 336,098 |
| Mar 26, 2026 | 6.10 | 6.20 | 6.04 | 6.14 | 6.14 | -1.92% | 75,200 |
| Mar 25, 2026 | 6.22 | 6.38 | 6.06 | 6.26 | 6.26 | 3.64% | 295,334 |
| Mar 24, 2026 | 6.10 | 6.22 | 5.98 | 6.04 | 6.04 | -0.98% | 109,922 |
| Mar 23, 2026 | 6.00 | 6.48 | 5.50 | 6.10 | 6.10 | 0.66% | 553,830 |
| Mar 20, 2026 | 6.16 | 6.38 | 6.02 | 6.06 | 6.06 | 1.34% | 175,798 |
| Mar 19, 2026 | 6.36 | 6.36 | 5.96 | 5.98 | 5.98 | -7.14% | 330,764 |
| Mar 18, 2026 | 7.00 | 7.00 | 6.42 | 6.44 | 6.44 | -5.85% | 484,623 |
| Mar 17, 2026 | 7.24 | 7.28 | 6.80 | 6.84 | 6.84 | -5.26% | 232,482 |
| Mar 16, 2026 | 7.08 | 7.50 | 7.00 | 7.22 | 7.22 | 1.98% | 360,073 |
| Mar 13, 2026 | 7.00 | 7.40 | 6.60 | 7.08 | 7.08 | 2.61% | 669,376 |
| Mar 12, 2026 | 7.20 | 7.36 | 6.78 | 6.90 | 6.90 | -3.36% | 456,869 |
| Mar 11, 2026 | 7.86 | 7.86 | 7.12 | 7.14 | 7.14 | -9.39% | 463,079 |
| Mar 10, 2026 | 6.96 | 7.96 | 6.96 | 7.88 | 7.88 | 12.89% | 482,488 |
| 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 |