BHG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	12.280	12.600	11.640	11.870	11.870	3,684,703
2023-03-16	12.320	12.440	11.670	12.190	12.190	1,167,997
2023-03-15	12.480	12.620	11.740	12.200	12.200	1,387,190
2023-03-14	12.720	12.880	12.500	12.540	12.540	1,000,788
2023-03-13	12.470	12.860	11.760	12.720	12.720	1,887,724
2023-03-10	12.330	12.610	12.240	12.450	12.450	981,291
2023-03-09	13.120	13.120	12.330	12.800	12.800	1,347,320
2023-03-08	12.900	13.310	12.850	13.120	13.120	584,670
2023-03-07	13.470	13.690	13.000	13.020	13.020	799,271
2023-03-06	13.250	13.930	13.140	13.580	13.580	1,264,205
2023-03-03	12.840	13.300	12.840	13.180	13.180	951,701
2023-03-02	12.800	12.880	12.570	12.700	12.700	752,875
2023-03-01	13.200	13.390	12.790	12.790	12.790	1,089,469
2023-02-28	12.730	13.300	12.330	13.170	13.170	1,694,881
2023-02-27	12.300	12.690	12.140	12.690	12.690	1,535,477
2023-02-24	12.940	13.130	12.040	12.180	12.180	2,846,948
2023-02-23	13.360	13.680	12.890	12.940	12.940	1,265,888
2023-02-22	13.240	13.420	12.920	13.360	13.360	1,138,572
2023-02-21	13.860	14.000	13.260	13.260	13.260	1,789,785
2023-02-20	14.120	14.250	13.770	14.170	14.170	1,290,213
2023-02-17	14.620	14.620	14.060	14.080	14.080	1,118,255
2023-02-16	14.620	14.840	14.230	14.620	14.620	1,064,715
2023-02-15	14.630	14.680	14.360	14.590	14.590	790,614
2023-02-14	14.850	15.080	14.470	14.810	14.810	1,490,687
2023-02-13	14.480	14.910	14.200	14.630	14.630	2,382,502
2023-02-10	15.750	15.800	14.270	14.440	14.440	3,415,878
2023-02-09	16.710	16.890	15.790	15.800	15.800	1,994,003
2023-02-08	17.000	17.940	16.580	16.580	16.580	1,960,820
2023-02-07	15.880	16.790	15.850	16.770	16.770	2,316,663
2023-02-06	15.600	16.330	15.140	15.880	15.880	1,848,144
2023-02-03	16.000	16.030	15.090	15.370	15.370	1,395,629
2023-02-02	15.340	16.290	15.340	16.040	16.040	2,449,576
2023-02-01	15.330	15.650	15.060	15.140	15.140	1,428,958
2023-01-31	15.250	15.550	14.830	15.320	15.320	2,272,984
2023-01-30	15.400	15.670	14.950	15.290	15.290	2,566,497
2023-01-27	17.750	17.750	15.300	15.370	15.370	8,296,299
2023-01-26	19.380	19.820	18.990	19.250	19.250	1,149,382
2023-01-25	20.300	20.300	19.260	19.390	19.390	778,282
2023-01-24	20.300	20.820	19.960	20.040	20.040	652,769
2023-01-23	20.060	20.660	19.900	20.300	20.300	549,336
2023-01-20	20.000	20.060	19.440	20.020	20.020	602,080
2023-01-19	21.240	21.340	19.640	19.640	19.640	1,211,666
2023-01-18	21.300	21.780	20.760	21.400	21.400	696,149
2023-01-17	22.760	22.960	21.280	21.280	21.280	1,199,383
2023-01-16	22.240	22.820	21.680	22.680	22.680	996,584
2023-01-13	21.200	22.440	20.800	22.140	22.140	1,418,996
2023-01-12	20.500	21.400	19.720	21.200	21.200	1,621,830
2023-01-11	21.220	21.240	20.220	20.520	20.520	1,240,861
2023-01-10	21.040	21.380	20.620	21.180	21.180	875,799
2023-01-09	21.060	21.200	20.780	21.140	21.140	957,860
2023-01-05	20.720	21.260	20.500	20.880	20.880	767,478
2023-01-04	19.840	20.880	19.700	20.800	20.800	1,406,498
2023-01-03	19.380	20.440	19.380	19.840	19.840	1,558,930
2023-01-02	18.720	19.530	18.720	19.500	19.500	801,964
2022-12-30	18.380	19.290	18.160	18.570	18.570	1,077,871
2022-12-29	17.070	18.400	16.810	18.380	18.380	1,243,604
2022-12-28	17.230	17.550	16.780	17.080	17.080	1,334,087
2022-12-27	16.920	17.680	16.880	17.460	17.460	1,047,917
2022-12-23	16.400	17.080	16.040	16.820	16.820	4,857,276
2022-12-22	17.950	18.060	16.220	16.290	16.290	5,889,413

← NewerPage 16 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.