BHG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	32.240	33.280	31.280	32.980	32.980	523,727
2022-07-05	31.060	33.080	30.800	31.660	31.660	821,075
2022-07-04	34.440	34.440	30.780	30.780	30.780	989,412
2022-07-01	32.420	34.060	31.780	32.840	32.840	922,695
2022-06-30	33.760	33.760	31.520	32.420	32.420	904,026
2022-06-29	34.100	34.660	33.240	33.760	33.760	514,070
2022-06-28	35.240	35.540	34.240	34.400	34.400	459,254
2022-06-27	34.500	36.500	34.440	35.240	35.240	607,299
2022-06-23	34.160	34.160	33.000	33.760	33.760	553,228
2022-06-22	33.820	34.180	32.400	33.400	33.400	729,374
2022-06-21	35.500	35.560	33.760	34.080	34.080	544,006
2022-06-20	34.660	35.900	34.260	34.900	34.900	977,970
2022-06-17	34.500	35.520	33.760	34.120	34.120	1,925,740
2022-06-16	35.940	36.380	33.320	33.400	33.400	1,382,397
2022-06-15	35.600	36.800	34.940	36.360	36.360	1,010,646
2022-06-14	39.860	40.080	35.180	35.500	35.500	2,228,896
2022-06-13	38.940	39.600	36.560	39.280	39.280	2,219,852
2022-06-10	39.000	40.400	38.120	39.360	39.360	1,825,841
2022-06-09	43.000	44.000	38.620	38.700	38.700	3,206,537
2022-06-08	44.840	45.840	44.180	45.060	45.060	919,208
2022-06-07	45.900	46.660	43.300	44.660	44.660	1,198,933
2022-06-03	48.000	48.000	45.240	45.240	45.240	690,971
2022-06-02	48.000	48.000	45.200	46.980	46.980	840,171
2022-06-01	51.200	51.200	47.520	47.560	47.560	760,696
2022-05-31	52.400	52.800	50.350	50.400	50.400	899,540
2022-05-30	51.800	55.200	51.350	52.700	52.700	621,478
2022-05-27	49.480	51.650	49.060	51.550	51.550	9,044,222
2022-05-25	50.000	50.300	48.080	48.440	48.440	318,697
2022-05-24	51.500	51.950	49.180	49.200	49.200	631,099
2022-05-23	53.800	54.800	51.800	51.800	51.800	344,916
2022-05-20	54.500	56.250	52.800	53.100	53.100	462,400
2022-05-19	54.000	54.650	52.650	54.350	54.350	804,701
2022-05-18	58.800	60.000	54.950	54.950	54.950	366,076
2022-05-17	58.650	60.600	57.900	58.600	58.600	172,541
2022-05-16	58.150	58.600	56.250	57.300	57.300	525,260
2022-05-13	56.200	58.700	55.300	58.150	58.150	399,720
2022-05-12	52.900	56.800	51.950	56.200	56.200	1,402,543
2022-05-11	54.050	57.200	53.550	54.050	54.050	1,008,108
2022-05-10	52.000	55.800	52.000	54.050	54.050	844,758
2022-05-09	57.500	58.150	51.250	51.250	51.250	644,871
2022-05-06	61.500	61.500	56.600	58.150	58.150	810,427
2022-05-05	65.000	66.950	61.700	61.700	61.700	797,781
2022-05-04	61.000	64.750	60.650	63.200	63.200	1,684,048
2022-05-03	65.500	67.150	64.300	65.000	65.000	197,954
2022-05-02	68.150	68.150	63.750	65.500	65.500	344,006
2022-04-29	66.500	69.200	66.500	68.400	68.400	565,138
2022-04-28	67.050	67.850	64.300	67.000	67.000	843,120
2022-04-27	63.000	70.650	60.000	66.800	66.800	1,553,440
2022-04-26	66.100	67.200	63.700	64.450	64.450	513,430
2022-04-25	62.750	67.100	62.600	66.100	66.100	894,843
2022-04-22	63.200	66.300	62.150	65.700	65.700	741,317
2022-04-21	60.000	66.050	59.300	65.000	65.000	1,304,500
2022-04-20	56.600	57.750	55.250	56.900	56.900	1,157,802
2022-04-19	58.000	58.000	54.500	56.600	56.600	606,281
2022-04-14	55.850	58.300	55.750	58.200	58.200	396,138
2022-04-13	58.300	58.300	55.450	56.000	56.000	842,069
2022-04-12	58.950	59.550	57.350	58.300	58.300	884,192
2022-04-11	60.000	60.600	58.200	58.950	58.950	475,388
2022-04-08	63.100	63.900	59.200	60.050	60.050	480,997
2022-04-07	65.000	65.200	63.100	63.100	63.100	269,648

← NewerPage 19 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.