BHG Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 16.100 | 16.190 | 15.710 | 15.720 | 15.720 | 376,433 |
| 2024-05-28 | 16.540 | 16.540 | 16.050 | 16.050 | 16.050 | 330,771 |
| 2024-05-27 | 16.500 | 16.640 | 15.950 | 16.400 | 16.400 | 381,148 |
| 2024-05-24 | 16.880 | 16.880 | 16.220 | 16.350 | 16.350 | 306,626 |
| 2024-05-23 | 17.590 | 17.590 | 16.520 | 16.630 | 16.630 | 299,470 |
| 2024-05-22 | 17.140 | 17.170 | 16.540 | 16.580 | 16.580 | 339,125 |
| 2024-05-21 | 18.090 | 18.100 | 17.000 | 17.140 | 17.140 | 341,247 |
| 2024-05-20 | 18.380 | 18.750 | 18.000 | 18.090 | 18.090 | 266,956 |
| 2024-05-17 | 19.000 | 19.000 | 18.090 | 18.420 | 18.420 | 354,815 |
| 2024-05-16 | 19.450 | 19.600 | 18.360 | 18.650 | 18.650 | 506,577 |
| 2024-05-15 | 18.880 | 19.780 | 18.650 | 19.450 | 19.450 | 1,087,315 |
| 2024-05-14 | 16.420 | 19.170 | 16.420 | 18.510 | 18.510 | 1,627,678 |
| 2024-05-13 | 16.190 | 16.400 | 16.130 | 16.300 | 16.300 | 517,152 |
| 2024-05-10 | 16.270 | 16.500 | 16.010 | 16.120 | 16.120 | 847,594 |
| 2024-05-08 | 15.980 | 16.500 | 15.590 | 16.210 | 16.210 | 490,622 |
| 2024-05-07 | 14.790 | 16.210 | 14.720 | 15.980 | 15.980 | 477,677 |
| 2024-05-06 | 14.790 | 15.000 | 14.600 | 14.950 | 14.950 | 401,278 |
| 2024-05-03 | 14.140 | 14.830 | 13.890 | 14.620 | 14.620 | 671,529 |
| 2024-05-02 | 13.840 | 14.310 | 13.660 | 13.830 | 13.830 | 433,103 |
| 2024-04-30 | 14.000 | 14.160 | 13.920 | 13.940 | 13.940 | 702,114 |
| 2024-04-29 | 14.000 | 14.330 | 13.620 | 14.130 | 14.130 | 1,002,725 |
| 2024-04-26 | 14.880 | 14.880 | 14.000 | 14.000 | 14.000 | 1,455,765 |
| 2024-04-25 | 17.500 | 18.500 | 14.610 | 14.710 | 14.710 | 1,795,224 |
| 2024-04-24 | 17.990 | 18.310 | 17.110 | 17.230 | 17.230 | 367,693 |
| 2024-04-23 | 17.420 | 18.470 | 17.420 | 17.990 | 17.990 | 382,972 |
| 2024-04-22 | 17.710 | 17.900 | 17.310 | 17.420 | 17.420 | 273,280 |
| 2024-04-19 | 17.890 | 17.900 | 17.240 | 17.710 | 17.710 | 327,112 |
| 2024-04-18 | 18.000 | 18.360 | 17.740 | 18.140 | 18.140 | 260,698 |
| 2024-04-17 | 18.810 | 18.990 | 18.020 | 18.050 | 18.050 | 313,471 |
| 2024-04-16 | 18.880 | 19.100 | 18.470 | 18.790 | 18.790 | 299,763 |
| 2024-04-15 | 18.900 | 19.640 | 18.560 | 18.940 | 18.940 | 303,540 |
| 2024-04-12 | 20.120 | 20.120 | 18.840 | 18.970 | 18.970 | 448,519 |
| 2024-04-11 | 19.200 | 20.220 | 19.090 | 19.430 | 19.430 | 667,774 |
| 2024-04-10 | 19.600 | 20.480 | 18.980 | 19.060 | 19.060 | 726,441 |
| 2024-04-09 | 19.250 | 20.200 | 18.880 | 19.460 | 19.460 | 554,094 |
| 2024-04-08 | 19.120 | 19.600 | 18.860 | 19.250 | 19.250 | 260,234 |
| 2024-04-05 | 19.340 | 19.510 | 18.690 | 19.010 | 19.010 | 326,344 |
| 2024-04-04 | 19.250 | 20.480 | 19.000 | 19.650 | 19.650 | 685,152 |
| 2024-04-03 | 18.180 | 19.450 | 18.180 | 19.100 | 19.100 | 416,439 |
| 2024-04-02 | 18.290 | 18.820 | 17.800 | 18.180 | 18.180 | 602,469 |
| 2024-03-28 | 17.890 | 18.730 | 17.530 | 18.500 | 18.500 | 217,263 |
| 2024-03-27 | 17.220 | 18.940 | 17.200 | 17.870 | 17.870 | 703,698 |
| 2024-03-26 | 16.700 | 17.130 | 16.550 | 16.970 | 16.970 | 250,793 |
| 2024-03-25 | 16.880 | 17.170 | 16.680 | 16.720 | 16.720 | 207,230 |
| 2024-03-22 | 16.940 | 17.290 | 16.700 | 16.880 | 16.880 | 434,882 |
| 2024-03-21 | 17.420 | 18.080 | 16.810 | 17.170 | 17.170 | 495,038 |
| 2024-03-20 | 16.610 | 17.320 | 16.610 | 17.280 | 17.280 | 387,857 |
| 2024-03-19 | 15.200 | 17.110 | 14.970 | 17.030 | 17.030 | 880,979 |
| 2024-03-18 | 15.210 | 15.590 | 14.880 | 15.200 | 15.200 | 347,849 |
| 2024-03-15 | 15.660 | 15.910 | 15.030 | 15.210 | 15.210 | 479,303 |
| 2024-03-14 | 15.640 | 16.190 | 15.580 | 15.670 | 15.670 | 362,008 |
| 2024-03-13 | 15.000 | 15.950 | 14.860 | 15.760 | 15.760 | 516,980 |
| 2024-03-12 | 14.800 | 15.100 | 14.390 | 14.870 | 14.870 | 996,244 |
| 2024-03-11 | 16.150 | 16.620 | 14.780 | 14.850 | 14.850 | 952,667 |
| 2024-03-08 | 16.400 | 16.900 | 15.880 | 16.330 | 16.330 | 421,498 |
| 2024-03-07 | 15.720 | 16.590 | 15.200 | 16.210 | 16.210 | 330,792 |
| 2024-03-06 | 15.930 | 16.130 | 15.400 | 15.700 | 15.700 | 405,481 |
| 2024-03-05 | 16.790 | 17.180 | 15.560 | 15.650 | 15.650 | 1,502,278 |
| 2024-03-04 | 17.450 | 17.600 | 16.860 | 16.900 | 16.900 | 405,573 |
| 2024-03-01 | 16.710 | 17.420 | 16.710 | 17.270 | 17.270 | 625,846 |
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.