BHG Group AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	16.100	16.740	15.900	16.580	16.580	931,619
2024-02-28	15.840	16.060	15.600	15.900	15.900	1,506,770
2024-02-27	15.770	16.150	15.180	15.850	15.850	1,917,116
2024-02-26	16.500	16.620	15.580	15.770	15.770	3,361,009
2024-02-23	16.630	17.090	16.330	16.500	16.500	183,842
2024-02-22	16.560	17.270	16.410	16.570	16.570	352,425
2024-02-21	16.400	17.280	16.400	16.560	16.560	400,661
2024-02-20	15.950	16.460	15.590	16.400	16.400	429,194
2024-02-19	15.960	16.280	15.840	16.040	16.040	412,857
2024-02-16	16.000	16.800	16.000	16.220	16.220	336,476
2024-02-15	15.960	16.460	15.530	16.190	16.190	306,350
2024-02-14	16.240	16.240	15.370	15.960	15.960	430,716
2024-02-13	16.690	17.120	15.950	16.180	16.180	411,269
2024-02-12	16.520	17.150	16.520	16.690	16.690	347,771
2024-02-09	16.020	16.960	15.740	16.520	16.520	415,441
2024-02-08	15.580	16.360	15.350	16.020	16.020	434,681
2024-02-07	15.900	16.220	15.370	15.580	15.580	381,052
2024-02-06	16.100	16.190	15.610	15.900	15.900	330,618
2024-02-05	15.730	16.530	15.730	15.970	15.970	711,833
2024-02-02	17.210	17.550	15.550	15.720	15.720	985,196
2024-02-01	17.390	18.000	16.450	17.150	17.150	1,359,473
2024-01-31	17.230	17.500	16.600	17.030	17.030	861,091
2024-01-30	16.710	17.400	16.540	17.010	17.010	1,168,766
2024-01-29	15.770	16.890	15.500	16.710	16.710	1,285,290
2024-01-26	13.450	16.020	13.350	15.770	15.770	2,116,666
2024-01-25	12.610	13.050	12.430	12.650	12.650	510,938
2024-01-24	12.750	13.190	12.750	12.910	12.910	234,617
2024-01-23	12.730	12.840	12.460	12.690	12.690	494,916
2024-01-22	12.760	13.060	12.500	12.650	12.650	312,329
2024-01-19	13.250	13.300	12.700	12.720	12.720	413,003
2024-01-18	12.810	13.360	12.720	13.250	13.250	301,284
2024-01-17	13.010	13.040	12.410	12.720	12.720	541,111
2024-01-16	13.700	14.000	12.960	13.060	13.060	613,992
2024-01-15	14.570	14.570	13.650	13.770	13.770	473,649
2024-01-12	13.550	14.800	13.550	14.570	14.570	733,512
2024-01-11	14.010	14.470	13.510	13.550	13.550	558,179
2024-01-10	14.000	14.320	13.780	13.840	13.840	349,781
2024-01-09	14.000	14.110	13.580	13.980	13.980	344,418
2024-01-08	14.000	14.490	13.800	14.000	14.000	557,832
2024-01-05	13.760	14.080	13.690	14.000	14.000	204,664
2024-01-04	13.350	13.830	13.350	13.820	13.820	349,421
2024-01-03	13.570	13.750	13.270	13.350	13.350	446,676
2024-01-02	14.250	14.280	13.500	13.510	13.510	732,908
2023-12-29	14.630	14.660	14.030	14.060	14.060	480,752
2023-12-28	15.000	15.500	14.430	14.630	14.630	638,377
2023-12-27	13.860	15.350	13.860	15.200	15.200	1,189,106
2023-12-22	14.160	14.230	13.350	13.850	13.850	905,746
2023-12-21	14.500	14.650	13.960	14.080	14.080	572,571
2023-12-20	14.980	15.300	14.640	14.840	14.840	463,535
2023-12-19	14.270	15.030	14.230	14.980	14.980	582,146
2023-12-18	14.900	14.900	14.000	14.270	14.270	616,724
2023-12-15	14.300	15.200	14.220	14.730	14.730	855,937
2023-12-14	12.800	14.670	12.800	14.100	14.100	3,192,052
2023-12-13	12.500	12.730	12.260	12.300	12.300	595,152
2023-12-12	12.710	12.940	12.300	12.350	12.350	518,760
2023-12-11	12.900	13.070	12.620	12.750	12.750	465,796
2023-12-08	13.430	13.810	12.780	12.900	12.900	1,122,735
2023-12-07	13.200	13.480	12.590	13.430	13.430	732,161
2023-12-06	12.420	13.710	12.240	13.220	13.220	23,282,100
2023-12-05	12.120	12.560	11.860	12.420	12.420	299,060

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.