BHG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	11.890	12.460	11.860	12.120	12.120	449,637
2023-12-01	11.830	12.390	11.400	11.850	11.850	349,750
2023-11-30	12.300	12.450	11.800	11.820	11.820	497,750
2023-11-29	12.180	12.600	12.140	12.140	12.140	459,439
2023-11-28	12.750	12.750	12.050	12.180	12.180	324,286
2023-11-27	13.060	13.350	12.750	12.750	12.750	180,934
2023-11-24	12.860	13.150	12.540	13.070	13.070	176,920
2023-11-23	12.930	13.450	12.710	12.850	12.850	310,537
2023-11-22	12.350	13.000	12.350	12.930	12.930	216,342
2023-11-21	13.100	13.350	12.310	12.390	12.390	303,873
2023-11-20	12.000	13.130	12.000	12.900	12.900	485,735
2023-11-17	11.800	12.310	11.520	12.200	12.200	1,170,426
2023-11-16	12.600	13.390	11.490	11.500	11.500	658,682
2023-11-15	13.320	13.600	12.410	12.430	12.430	813,308
2023-11-14	11.900	13.220	11.700	13.100	13.100	947,319
2023-11-13	11.570	12.000	11.440	11.700	11.700	234,146
2023-11-10	11.800	11.980	11.330	11.560	11.560	225,111
2023-11-09	11.200	11.850	10.800	11.800	11.800	584,315
2023-11-08	11.050	11.330	10.680	10.920	10.920	329,084
2023-11-07	10.480	10.950	10.480	10.950	10.950	458,983
2023-11-06	10.410	10.760	10.400	10.480	10.480	250,283
2023-11-03	10.570	10.780	10.290	10.420	10.420	209,469
2023-11-02	9.810	10.750	9.635	10.420	10.420	637,952
2023-11-01	9.850	9.850	9.575	9.635	9.635	358,615
2023-10-31	9.500	9.960	9.450	9.850	9.850	467,744
2023-10-30	9.305	9.650	9.185	9.230	9.230	286,769
2023-10-27	10.130	10.330	9.225	9.305	9.305	450,222
2023-10-26	9.300	10.470	9.050	10.100	10.100	1,078,085
2023-10-25	10.850	10.870	9.490	9.750	9.750	684,202
2023-10-24	10.270	10.800	10.260	10.700	10.700	413,831
2023-10-23	10.250	10.270	9.870	10.200	10.200	547,431
2023-10-20	10.390	10.520	10.100	10.270	10.270	538,807
2023-10-19	11.200	11.300	10.500	10.500	10.500	637,750
2023-10-18	11.650	11.760	11.300	11.450	11.450	332,153
2023-10-17	11.720	11.740	11.400	11.660	11.660	253,472
2023-10-16	11.500	11.800	11.340	11.660	11.660	328,497
2023-10-13	12.310	12.310	11.460	11.500	11.500	505,170
2023-10-12	12.540	12.960	12.300	12.360	12.360	711,709
2023-10-11	12.170	12.510	12.040	12.330	12.330	410,475
2023-10-10	11.890	12.860	11.890	12.300	12.300	743,826
2023-10-09	12.090	12.100	11.710	11.880	11.880	277,591
2023-10-06	12.110	12.340	11.840	12.090	12.090	229,845
2023-10-05	11.880	12.400	11.880	12.110	12.110	407,526
2023-10-04	12.080	12.170	11.760	11.850	11.850	373,974
2023-10-03	12.710	12.710	12.070	12.080	12.080	471,748
2023-10-02	13.200	13.730	12.650	12.710	12.710	383,652
2023-09-29	13.040	13.850	12.960	13.100	13.100	1,070,782
2023-09-28	13.350	13.350	12.480	12.520	12.520	777,869
2023-09-27	13.210	13.710	13.100	13.160	13.160	870,859
2023-09-26	13.870	13.870	12.740	13.200	13.200	1,074,238
2023-09-25	15.700	15.980	13.710	13.870	13.870	2,599,380
2023-09-22	15.460	16.000	15.310	15.780	15.780	1,276,186
2023-09-21	14.560	16.030	14.450	15.460	15.460	907,291
2023-09-20	14.200	14.770	14.100	14.560	14.560	537,660
2023-09-19	13.800	14.070	13.720	14.000	14.000	623,682
2023-09-18	13.700	14.060	13.470	13.640	13.640	575,040
2023-09-15	13.500	13.880	13.210	13.750	13.750	787,548
2023-09-14	13.450	13.620	13.170	13.500	13.500	584,977
2023-09-13	13.200	13.780	13.200	13.460	13.460	427,277
2023-09-12	13.740	13.840	13.370	13.410	13.410	341,227

← NewerPage 13 of 22 · 1,262 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.