BHG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	18.260	18.980	17.800	17.900	17.900	2,052,670
2022-12-20	18.300	18.460	17.940	18.250	18.250	971,627
2022-12-19	18.780	19.120	18.300	18.350	18.350	881,334
2022-12-16	19.300	19.530	18.600	18.770	18.770	1,018,254
2022-12-15	20.240	20.600	19.090	19.300	19.300	1,440,241
2022-12-14	20.460	20.660	19.870	20.460	20.460	950,605
2022-12-13	19.500	21.020	19.240	20.540	20.540	2,153,112
2022-12-12	19.680	19.700	18.770	19.450	19.450	1,021,068
2022-12-09	19.800	20.260	19.400	19.820	19.820	1,373,302
2022-12-08	20.400	20.620	17.950	19.630	19.630	4,103,373
2022-12-07	20.600	20.960	19.900	20.400	20.400	4,220,533
2022-12-06	22.500	22.560	21.540	22.000	22.000	731,888
2022-12-05	22.320	23.280	22.000	22.620	22.620	907,341
2022-12-02	21.580	22.660	21.400	22.660	22.660	776,181
2022-12-01	20.560	22.320	20.560	21.580	21.580	1,820,059
2022-11-30	21.520	21.540	19.910	19.990	19.990	5,940,004
2022-11-29	21.460	21.960	20.440	21.340	21.340	1,152,411
2022-11-28	20.760	21.900	20.400	21.440	21.440	1,503,636
2022-11-25	20.480	20.760	19.880	20.760	20.760	1,278,986
2022-11-24	19.100	21.320	18.990	20.480	20.480	2,046,531
2022-11-23	19.360	19.700	18.700	19.330	19.330	2,500,280
2022-11-22	19.480	20.240	19.160	19.360	19.360	1,362,970
2022-11-21	21.620	21.620	19.800	19.880	19.880	917,479
2022-11-18	21.140	21.680	20.460	21.180	21.180	1,038,388
2022-11-17	21.420	22.140	21.020	21.040	21.040	805,759
2022-11-16	22.960	23.100	21.440	21.440	21.440	1,666,030
2022-11-15	25.000	25.160	23.020	23.180	23.180	1,740,929
2022-11-14	25.500	25.600	23.920	25.000	25.000	1,386,279
2022-11-11	23.380	25.000	22.360	25.000	25.000	2,404,186
2022-11-10	21.360	22.900	19.940	22.900	22.900	3,133,334
2022-11-09	21.500	21.660	20.840	21.440	21.440	1,354,810
2022-11-08	20.340	21.700	19.750	21.560	21.560	1,713,426
2022-11-07	19.400	20.420	18.830	20.340	20.340	1,917,083
2022-11-04	18.340	19.510	18.340	19.420	19.420	883,276
2022-11-03	18.980	19.300	18.250	18.320	18.320	1,472,561
2022-11-02	19.800	19.900	18.590	19.180	19.180	1,819,767
2022-11-01	18.590	20.100	18.590	19.680	19.680	2,491,618
2022-10-31	17.260	18.670	16.850	18.520	18.520	3,045,088
2022-10-28	16.660	17.250	15.710	17.250	17.250	2,135,303
2022-10-27	16.510	17.690	16.250	16.660	16.660	1,252,369
2022-10-26	16.560	17.120	16.340	16.500	16.500	777,641
2022-10-25	15.890	16.750	15.510	16.560	16.560	1,456,520
2022-10-24	16.020	16.290	15.160	15.890	15.890	1,947,730
2022-10-21	16.420	17.120	16.010	16.140	16.140	1,875,542
2022-10-20	15.360	16.710	14.900	16.500	16.500	1,350,544
2022-10-19	16.280	16.360	15.480	15.480	15.480	1,343,720
2022-10-18	16.500	17.020	16.000	16.430	16.430	2,158,891
2022-10-17	15.890	16.430	14.890	16.170	16.170	2,388,173
2022-10-14	15.050	15.880	14.100	15.570	15.570	3,961,969
2022-10-13	12.850	14.320	12.380	14.320	14.320	3,716,183
2022-10-12	13.040	14.770	12.600	12.850	12.850	5,788,468
2022-10-11	13.510	13.600	12.900	13.170	13.170	941,131
2022-10-10	13.040	13.850	12.950	13.150	13.150	1,263,615
2022-10-07	14.490	14.490	13.200	13.260	13.260	818,852
2022-10-06	14.400	14.800	14.000	14.300	14.300	1,098,276
2022-10-05	15.410	15.410	13.700	13.720	13.720	1,275,676
2022-10-04	14.980	15.470	14.590	15.370	15.370	1,310,898
2022-10-03	14.000	15.000	13.800	14.890	14.890	1,432,777
2022-09-30	13.560	14.440	13.030	14.360	14.360	3,242,676
2022-09-29	16.550	16.590	12.880	13.370	13.370	5,117,166

← NewerPage 17 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.