BHG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	14.300	14.630	13.760	13.760	13.760	924,860
2023-06-15	14.510	14.510	13.680	14.150	14.150	606,839
2023-06-14	13.360	14.570	13.170	14.510	14.510	1,157,312
2023-06-13	14.360	14.570	13.090	13.410	13.410	761,690
2023-06-12	13.520	14.380	13.280	14.220	14.220	1,074,979
2023-06-09	13.200	13.830	13.200	13.530	13.530	688,969
2023-06-08	13.100	13.170	12.530	13.020	13.020	265,433
2023-06-07	13.400	13.540	12.860	13.100	13.100	475,199
2023-06-05	13.120	13.480	13.060	13.400	13.400	482,092
2023-06-02	13.030	13.280	12.750	13.110	13.110	795,381
2023-06-01	11.940	13.680	11.800	12.790	12.790	2,417,137
2023-05-31	11.930	12.100	11.720	11.940	11.940	1,452,513
2023-05-30	12.010	12.370	11.990	12.130	12.130	383,037
2023-05-29	11.960	12.420	11.950	12.200	12.200	1,670,186
2023-05-26	11.500	11.950	11.140	11.850	11.850	458,660
2023-05-25	11.400	11.700	11.100	11.150	11.150	555,250
2023-05-24	11.980	11.980	11.020	11.340	11.340	713,519
2023-05-23	11.780	12.070	11.650	11.960	11.960	392,152
2023-05-22	11.250	11.780	11.090	11.760	11.760	531,357
2023-05-19	11.450	11.800	11.260	11.410	11.410	700,622
2023-05-17	11.930	12.330	11.350	11.350	11.350	507,058
2023-05-16	12.780	12.860	11.410	11.930	11.930	1,511,068
2023-05-15	12.200	12.950	12.040	12.800	12.800	1,155,265
2023-05-12	12.300	12.390	11.780	12.040	12.040	1,078,549
2023-05-11	12.170	12.390	11.950	12.200	12.200	598,149
2023-05-10	11.360	12.140	11.300	12.050	12.050	1,548,914
2023-05-09	11.740	11.740	10.500	11.250	11.250	1,044,251
2023-05-08	12.150	12.480	11.330	11.570	11.570	1,303,480
2023-05-05	11.000	11.480	10.780	11.480	11.480	668,248
2023-05-04	10.640	11.000	10.100	11.000	11.000	1,129,161
2023-05-03	11.020	11.020	10.270	10.640	10.640	1,077,756
2023-05-02	11.910	12.190	10.900	11.020	11.020	1,529,317
2023-04-28	10.120	11.940	9.830	11.640	11.640	2,454,977
2023-04-27	9.105	10.460	9.105	10.030	10.030	2,990,552
2023-04-26	8.650	8.835	8.400	8.795	8.795	568,162
2023-04-25	8.915	8.935	8.615	8.615	8.615	2,314,417
2023-04-24	9.040	9.105	8.820	9.000	9.000	508,847
2023-04-21	8.605	9.080	8.460	9.035	9.035	843,578
2023-04-20	9.265	9.265	8.605	8.705	8.705	449,630
2023-04-19	9.205	9.290	8.700	8.975	8.975	752,579
2023-04-18	8.915	9.130	8.845	8.935	8.935	582,369
2023-04-17	8.745	8.975	8.705	8.905	8.905	590,731
2023-04-14	8.575	9.045	8.530	8.745	8.745	1,301,327
2023-04-13	8.585	8.585	8.270	8.530	8.530	846,314
2023-04-12	8.900	8.900	8.230	8.435	8.435	2,451,369
2023-04-11	8.700	8.965	8.650	8.900	8.900	865,141
2023-04-06	8.500	8.685	8.350	8.590	8.590	756,617
2023-04-05	8.800	8.895	8.430	8.440	8.440	1,669,291
2023-04-04	9.100	9.360	8.900	8.910	8.910	1,195,360
2023-04-03	9.620	9.620	9.000	9.000	9.000	958,085
2023-03-31	9.770	9.770	9.290	9.565	9.565	923,935
2023-03-30	9.230	9.895	9.220	9.875	9.875	1,081,292
2023-03-29	9.005	9.185	8.830	9.185	9.185	1,005,719
2023-03-28	9.535	9.625	8.765	9.015	9.015	1,187,001
2023-03-27	8.835	9.560	8.500	9.485	9.485	2,229,238
2023-03-24	9.650	9.660	8.310	8.725	8.725	5,244,172
2023-03-23	10.100	10.540	10.000	10.050	10.050	3,502,291
2023-03-22	10.000	10.230	9.420	10.030	10.030	6,302,567
2023-03-21	9.585	10.430	8.470	10.280	10.280	13,305,750
2023-03-20	11.630	11.690	11.200	11.360	11.360	1,355,975

← NewerPage 15 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.