BHG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	16.380	17.020	15.590	16.970	16.970	1,593,296
2022-09-27	17.030	17.270	16.250	16.610	16.610	917,589
2022-09-26	16.930	17.500	16.570	16.880	16.880	1,174,398
2022-09-23	16.280	17.140	15.990	16.930	16.930	1,561,300
2022-09-22	16.900	16.950	16.190	16.230	16.230	900,567
2022-09-21	17.010	17.210	16.630	17.140	17.140	942,938
2022-09-20	18.460	18.570	17.000	17.000	17.000	1,143,067
2022-09-19	18.390	18.550	18.030	18.460	18.460	556,493
2022-09-16	17.970	18.430	17.780	18.410	18.410	1,039,214
2022-09-15	18.020	18.640	17.490	18.380	18.380	1,237,881
2022-09-14	18.600	19.330	17.930	18.010	18.010	1,427,985
2022-09-13	19.180	19.810	18.470	18.740	18.740	2,185,979
2022-09-12	21.020	21.120	18.770	19.040	19.040	5,636,881
2022-09-09	20.340	21.680	20.300	21.500	21.500	810,043
2022-09-08	21.000	21.440	19.800	20.360	20.360	961,084
2022-09-07	21.100	21.340	20.380	20.960	20.960	1,116,328
2022-09-06	21.340	22.360	20.500	21.100	21.100	963,118
2022-09-05	21.640	21.740	20.880	21.260	21.260	1,053,198
2022-09-02	22.780	22.900	21.400	22.160	22.160	2,798,767
2022-09-01	23.620	23.700	22.340	22.340	22.340	987,072
2022-08-31	24.540	24.700	23.680	23.740	23.740	998,905
2022-08-30	24.200	25.100	23.900	24.180	24.180	1,202,938
2022-08-29	23.300	24.460	23.060	24.300	24.300	2,971,443
2022-08-26	25.560	25.560	23.660	23.800	23.800	1,841,111
2022-08-25	25.320	25.440	24.160	25.040	25.040	1,674,756
2022-08-24	25.700	25.760	24.660	25.000	25.000	1,745,299
2022-08-23	25.620	26.360	25.220	25.600	25.600	612,671
2022-08-22	27.020	27.220	25.420	25.620	25.620	979,725
2022-08-19	28.320	28.440	26.940	27.020	27.020	1,063,226
2022-08-18	29.780	29.800	27.880	28.320	28.320	1,555,288
2022-08-17	31.920	32.060	29.600	29.640	29.640	1,427,593
2022-08-16	33.000	33.000	31.580	31.940	31.940	734,951
2022-08-15	35.100	35.240	32.320	32.560	32.560	1,110,268
2022-08-12	34.000	35.360	34.000	34.580	34.580	853,833
2022-08-11	33.920	35.540	32.640	35.000	35.000	1,140,339
2022-08-10	32.000	33.640	31.200	33.640	33.640	1,748,754
2022-08-09	34.160	34.680	31.860	31.920	31.920	1,203,427
2022-08-08	32.540	34.140	32.300	34.080	34.080	1,215,056
2022-08-05	33.660	34.500	32.020	32.420	32.420	1,430,962
2022-08-04	33.100	34.280	32.820	33.340	33.340	1,325,372
2022-08-03	31.800	33.000	31.420	33.000	33.000	1,261,588
2022-08-02	34.000	34.080	31.600	31.680	31.680	1,325,299
2022-08-01	34.600	34.700	33.360	34.080	34.080	872,367
2022-07-29	33.440	35.200	33.140	34.580	34.580	1,027,608
2022-07-28	33.020	33.280	31.960	32.900	32.900	1,719,726
2022-07-27	32.520	32.980	32.000	32.400	32.400	1,050,253
2022-07-26	35.600	35.600	32.220	32.220	32.220	874,153
2022-07-25	37.760	37.800	35.300	35.400	35.400	788,923
2022-07-22	36.800	38.780	36.140	37.720	37.720	1,135,740
2022-07-21	35.500	36.840	34.580	36.700	36.700	1,527,962
2022-07-20	34.400	37.100	33.720	35.160	35.160	2,550,905
2022-07-19	31.900	32.120	30.640	31.700	31.700	1,095,435
2022-07-18	30.860	31.700	30.620	31.540	31.540	644,703
2022-07-15	32.440	32.440	30.100	30.380	30.380	440,692
2022-07-14	31.800	32.580	31.240	31.700	31.700	502,293
2022-07-13	32.320	32.720	31.280	31.800	31.800	462,196
2022-07-12	32.900	32.900	30.660	32.300	32.300	552,814
2022-07-11	33.400	34.560	32.260	32.460	32.460	530,278
2022-07-08	33.940	34.820	33.040	34.100	34.100	357,177
2022-07-07	33.020	34.160	32.340	33.940	33.940	367,509

← NewerPage 18 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.