BHG Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 15.520 | 16.400 | 15.500 | 16.390 | 16.390 | 790,057 |
| 2024-08-22 | 15.250 | 15.640 | 15.230 | 15.420 | 15.420 | 367,795 |
| 2024-08-21 | 15.200 | 15.400 | 15.180 | 15.200 | 15.200 | 242,213 |
| 2024-08-20 | 15.740 | 15.870 | 15.200 | 15.250 | 15.250 | 478,309 |
| 2024-08-19 | 14.930 | 15.680 | 14.930 | 15.610 | 15.610 | 454,956 |
| 2024-08-16 | 15.150 | 15.210 | 14.920 | 14.930 | 14.930 | 242,992 |
| 2024-08-15 | 14.720 | 15.180 | 14.700 | 14.990 | 14.990 | 268,486 |
| 2024-08-14 | 15.000 | 15.150 | 14.580 | 14.700 | 14.700 | 264,109 |
| 2024-08-13 | 14.930 | 15.030 | 14.450 | 14.860 | 14.860 | 146,865 |
| 2024-08-12 | 15.040 | 15.300 | 14.660 | 14.820 | 14.820 | 303,868 |
| 2024-08-09 | 15.000 | 15.350 | 15.000 | 15.040 | 15.040 | 280,990 |
| 2024-08-08 | 14.680 | 14.820 | 14.350 | 14.780 | 14.780 | 355,797 |
| 2024-08-07 | 14.580 | 14.980 | 14.580 | 14.850 | 14.850 | 477,558 |
| 2024-08-06 | 14.390 | 14.890 | 13.910 | 14.540 | 14.540 | 438,192 |
| 2024-08-05 | 13.500 | 14.300 | 12.950 | 14.080 | 14.080 | 1,761,810 |
| 2024-08-02 | 14.820 | 14.910 | 14.310 | 14.400 | 14.400 | 885,507 |
| 2024-08-01 | 15.800 | 16.090 | 15.060 | 15.070 | 15.070 | 569,076 |
| 2024-07-31 | 15.900 | 16.280 | 15.720 | 15.790 | 15.790 | 301,004 |
| 2024-07-30 | 16.140 | 16.150 | 15.600 | 15.860 | 15.860 | 414,074 |
| 2024-07-29 | 15.800 | 16.290 | 15.800 | 15.980 | 15.980 | 494,230 |
| 2024-07-26 | 15.520 | 15.990 | 15.520 | 15.760 | 15.760 | 558,613 |
| 2024-07-25 | 15.360 | 15.590 | 14.920 | 15.520 | 15.520 | 564,763 |
| 2024-07-24 | 14.780 | 15.500 | 14.780 | 15.340 | 15.340 | 856,269 |
| 2024-07-23 | 15.050 | 15.140 | 14.660 | 14.820 | 14.820 | 681,854 |
| 2024-07-22 | 14.800 | 15.700 | 14.520 | 15.030 | 15.030 | 1,031,738 |
| 2024-07-19 | 15.600 | 15.920 | 14.750 | 14.760 | 14.760 | 1,594,695 |
| 2024-07-18 | 17.200 | 17.200 | 15.050 | 15.200 | 15.200 | 5,061,376 |
| 2024-07-17 | 18.710 | 19.250 | 18.310 | 19.030 | 19.030 | 611,227 |
| 2024-07-16 | 18.210 | 18.780 | 18.090 | 18.690 | 18.690 | 473,327 |
| 2024-07-15 | 18.500 | 18.980 | 18.090 | 18.210 | 18.210 | 389,364 |
| 2024-07-12 | 17.870 | 19.140 | 17.840 | 19.010 | 19.010 | 690,848 |
| 2024-07-11 | 17.650 | 17.880 | 17.020 | 17.680 | 17.680 | 333,524 |
| 2024-07-10 | 17.520 | 17.580 | 17.000 | 17.430 | 17.430 | 246,163 |
| 2024-07-09 | 16.940 | 17.790 | 16.730 | 17.290 | 17.290 | 600,440 |
| 2024-07-08 | 17.040 | 17.280 | 16.510 | 16.720 | 16.720 | 670,351 |
| 2024-07-05 | 16.320 | 16.900 | 16.210 | 16.310 | 16.310 | 324,446 |
| 2024-07-04 | 16.710 | 16.950 | 16.300 | 16.310 | 16.310 | 260,888 |
| 2024-07-03 | 16.940 | 16.940 | 16.300 | 16.570 | 16.570 | 319,304 |
| 2024-07-02 | 17.190 | 17.680 | 16.550 | 16.710 | 16.710 | 264,152 |
| 2024-07-01 | 16.600 | 17.300 | 16.600 | 17.200 | 17.200 | 292,659 |
| 2024-06-28 | 17.000 | 17.000 | 16.400 | 16.510 | 16.510 | 164,238 |
| 2024-06-27 | 16.470 | 16.790 | 16.310 | 16.670 | 16.670 | 202,199 |
| 2024-06-26 | 16.700 | 16.880 | 16.150 | 16.400 | 16.400 | 313,176 |
| 2024-06-25 | 17.030 | 17.030 | 16.530 | 16.530 | 16.530 | 157,460 |
| 2024-06-24 | 16.520 | 17.230 | 16.250 | 17.150 | 17.150 | 232,122 |
| 2024-06-20 | 16.730 | 16.900 | 16.300 | 16.550 | 16.550 | 397,114 |
| 2024-06-19 | 16.770 | 17.000 | 16.300 | 16.300 | 16.300 | 375,387 |
| 2024-06-18 | 16.900 | 17.190 | 16.620 | 17.070 | 17.070 | 355,516 |
| 2024-06-17 | 16.700 | 17.030 | 16.440 | 17.010 | 17.010 | 392,421 |
| 2024-06-14 | 17.930 | 17.950 | 16.400 | 16.590 | 16.590 | 649,207 |
| 2024-06-13 | 18.440 | 18.440 | 17.640 | 17.650 | 17.650 | 495,931 |
| 2024-06-12 | 17.490 | 18.460 | 17.100 | 18.460 | 18.460 | 678,902 |
| 2024-06-11 | 17.110 | 17.480 | 16.920 | 17.180 | 17.180 | 277,351 |
| 2024-06-10 | 16.960 | 17.460 | 16.660 | 16.950 | 16.950 | 355,502 |
| 2024-06-07 | 17.510 | 18.040 | 16.890 | 16.960 | 16.960 | 519,126 |
| 2024-06-05 | 17.800 | 18.430 | 17.320 | 17.480 | 17.480 | 648,201 |
| 2024-06-04 | 17.770 | 17.770 | 17.360 | 17.500 | 17.500 | 354,525 |
| 2024-06-03 | 18.050 | 18.470 | 17.270 | 17.650 | 17.650 | 871,499 |
| 2024-05-31 | 17.170 | 18.790 | 16.970 | 17.500 | 17.500 | 2,825,842 |
| 2024-05-30 | 15.720 | 16.330 | 15.400 | 16.110 | 16.110 | 743,840 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.