BHG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	13.700	13.970	13.500	13.740	13.740	360,318
2023-09-08	13.640	14.200	13.500	13.890	13.890	469,774
2023-09-07	13.950	13.990	13.500	13.640	13.640	351,302
2023-09-06	14.170	14.280	13.840	13.950	13.950	227,431
2023-09-05	14.980	14.980	14.220	14.220	14.220	394,540
2023-09-04	15.220	15.510	15.030	15.030	15.030	211,663
2023-09-01	15.330	15.460	14.810	15.220	15.220	307,169
2023-08-31	15.040	15.470	14.990	15.350	15.350	237,323
2023-08-30	15.440	15.640	14.960	15.140	15.140	333,194
2023-08-29	15.190	15.450	15.030	15.380	15.380	392,908
2023-08-28	14.860	15.230	14.810	15.190	15.190	265,460
2023-08-25	14.720	15.220	14.690	14.860	14.860	743,817
2023-08-24	15.500	15.730	14.830	14.920	14.920	335,370
2023-08-23	15.260	15.510	15.240	15.370	15.370	209,829
2023-08-22	14.980	15.390	14.690	15.240	15.240	315,301
2023-08-21	15.400	15.860	14.980	14.980	14.980	464,048
2023-08-18	15.700	15.700	15.100	15.460	15.460	571,284
2023-08-17	16.400	16.520	15.490	15.700	15.700	749,656
2023-08-16	17.290	17.290	16.500	16.500	16.500	511,206
2023-08-15	17.640	17.780	17.300	17.300	17.300	539,369
2023-08-14	17.830	18.000	17.590	17.690	17.690	389,660
2023-08-11	17.930	18.160	17.760	17.830	17.830	426,062
2023-08-10	17.840	18.350	17.840	18.170	18.170	474,654
2023-08-09	17.920	18.240	17.280	17.840	17.840	454,917
2023-08-08	19.000	19.000	17.680	17.890	17.890	588,649
2023-08-07	18.710	19.460	18.580	19.000	19.000	423,868
2023-08-04	18.820	19.400	18.550	18.760	18.760	344,040
2023-08-03	18.500	18.880	18.310	18.480	18.480	408,131
2023-08-02	19.100	19.100	18.060	18.500	18.500	621,076
2023-08-01	19.510	20.000	19.200	19.200	19.200	411,389
2023-07-31	19.850	20.000	19.530	19.540	19.540	708,353
2023-07-28	19.680	19.980	19.040	19.880	19.880	590,197
2023-07-27	19.400	19.840	19.120	19.740	19.740	500,257
2023-07-26	19.000	19.400	18.370	19.380	19.380	501,559
2023-07-25	19.300	20.040	18.620	19.170	19.170	720,112
2023-07-24	19.940	20.400	18.550	19.240	19.240	1,158,818
2023-07-21	17.400	19.910	16.730	19.890	19.890	2,682,523
2023-07-20	15.630	17.650	15.630	17.180	17.180	2,250,749
2023-07-19	15.050	15.580	14.880	15.580	15.580	649,325
2023-07-18	14.500	15.120	14.440	15.050	15.050	211,083
2023-07-17	14.550	14.680	14.300	14.590	14.590	390,615
2023-07-14	15.510	15.660	14.700	15.050	15.050	994,106
2023-07-13	15.690	15.970	15.400	15.750	15.750	488,997
2023-07-12	15.100	15.770	14.790	15.690	15.690	573,016
2023-07-11	14.430	15.140	14.380	15.090	15.090	552,349
2023-07-10	14.000	14.390	13.600	14.380	14.380	245,723
2023-07-07	13.320	13.890	13.090	13.870	13.870	424,695
2023-07-06	14.010	14.010	13.080	13.320	13.320	651,726
2023-07-05	14.380	14.380	13.930	14.010	14.010	268,141
2023-07-04	13.730	14.500	13.730	14.240	14.240	360,109
2023-07-03	15.000	15.000	13.710	13.970	13.970	1,227,159
2023-06-30	15.560	16.000	14.720	15.010	15.010	1,187,480
2023-06-29	14.760	15.250	14.460	15.160	15.160	914,459
2023-06-28	14.860	15.690	14.020	14.760	14.760	2,531,028
2023-06-27	13.890	14.040	13.450	14.040	14.040	474,716
2023-06-26	14.000	14.230	13.380	13.890	13.890	442,777
2023-06-22	14.170	14.170	13.720	14.000	14.000	894,762
2023-06-21	13.180	14.220	13.140	14.200	14.200	1,323,625
2023-06-20	12.980	13.660	12.980	13.110	13.110	558,830
2023-06-19	13.780	13.780	12.650	12.980	12.980	667,727

← NewerPage 14 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.