Nasdaq Stockholm · HILB-B · stock
Hilbert Group AB (publ) (HILB-B) stock price history
Every Nasdaq Stockholm trading session of Hilbert Group AB (publ) from Oct 27, 2021 to Sep 28, 2026: 1,236 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HILB-B adjusted close, 2021 to 2026
- SEK 16.80
- All time high, 2021
- SEK 13.55
- 52 week high, SEK 1.50 low
- 1,236
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
HILB-B key facts
- Hilbert Group AB (publ) (HILB-B) closed at SEK 1.58 on Sep 28, 2026 on Nasdaq Stockholm.
- HILB-B's all time high close is SEK 16.80, set on Oct 27, 2021; its all time low close is SEK 0.9990 on Dec 8, 2022.
- HILB-B's 52 week range is SEK 1.50 to SEK 13.55.
- HILB-B returned -88.0% over the year to Sep 28, 2026.
- Since Oct 27, 2021 HILB-B returned -91%, -38.1% a year compounded.
- HILB-B's deepest drawdown was -94.1% from Oct 27, 2021 to Dec 8, 2022.
- DataCedar holds 1,236 daily sessions of HILB-B history from Oct 27, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HILB-B price chart, 2021 to 2026
HILB-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -58.0% |
| 3 months | -64.0% |
| 6 months | -74.1% |
| Year to date | -81.9% |
| 1 year | -88.0% |
| 3 years | -57.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 27, 2021 | -90.6% |
| Compound annual growth, 4.9 years | -38.1% |
HILB-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 16.80 on Oct 27, 2021
- All time low close
- SEK 0.9990 on Dec 8, 2022
- 52 week high
- SEK 13.55 on Oct 29, 2025
- 52 week low
- SEK 1.50 on Sep 17, 2026
- Deepest drawdown
- -94.1% from Oct 27, 2021 to Dec 8, 2022, not yet recovered
- Best single session
- +94.2% on Dec 15, 2022
- Worst single session
- -33.7% on Aug 31, 2026
- Volatility, 1 year annualised
- 89.0%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2023, +288%
- Worst calendar year
- 2022, -91%
HILB-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Oct 27, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 8.64 | SEK 8.80 | SEK 1.50 | SEK 1.58 | -81.9% | 79.1M | 186 |
| 2025 | SEK 5.10 | SEK 16.00 | SEK 3.50 | SEK 8.72 | +70.3% | 92.1M | 249 |
| 2024 | SEK 5.32 | SEK 7.68 | SEK 3.01 | SEK 5.12 | -3.8% | 29.1M | 251 |
| 2023 | SEK 1.35 | SEK 6.40 | SEK 1.35 | SEK 5.32 | +287.8% | 15.8M | 251 |
| 2022 | SEK 14.82 | SEK 15.50 | SEK 0.6010 | SEK 1.37 | -90.6% | 10.7M | 253 |
| 2021 | SEK 13.00 | SEK 18.00 | SEK 7.24 | SEK 14.56 | n/a | 4.2M | 46 |
HILB-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 1.58 | -36.7% |
| August 2026 | SEK 2.50 | -40.5% |
| July 2026 | SEK 4.20 | +7.0% |
| June 2026 | SEK 3.92 | -9.1% |
| May 2026 | SEK 4.32 | -6.7% |
| April 2026 | SEK 4.63 | -21.5% |
| March 2026 | SEK 5.90 | -2.6% |
| February 2026 | SEK 6.06 | -15.6% |
| January 2026 | SEK 7.18 | -17.7% |
| December 2025 | SEK 8.72 | -8.2% |
| November 2025 | SEK 9.50 | -20.8% |
| October 2025 | SEK 12.00 | -1.6% |
About the HILB-B data
Daily bars. 1,236 sessions from Oct 27, 2021 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 27, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HILB-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
HILB-B share price history
