BHG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	18.890	19.530	18.890	19.040	19.040	342,742
2026-07-24	18.440	18.880	18.400	18.760	18.760	234,797
2026-07-23	18.550	18.970	18.420	18.430	18.430	318,106
2026-07-22	19.400	19.400	18.700	18.700	18.700	558,991
2026-07-21	20.000	20.000	19.300	19.520	19.520	247,282
2026-07-20	19.150	20.240	18.900	19.530	19.530	743,424
2026-07-17	19.750	19.900	18.300	19.070	19.070	3,166,684
2026-07-16	22.500	23.000	22.340	22.980	22.980	272,618
2026-07-15	21.820	22.640	21.820	22.640	22.640	249,386
2026-07-14	22.020	22.240	21.840	22.060	22.060	328,480
2026-07-13	22.360	22.500	22.180	22.240	22.240	98,483
2026-07-10	22.100	22.760	22.100	22.460	22.460	189,001
2026-07-09	21.820	22.020	21.560	22.020	22.020	96,017
2026-07-08	22.540	22.540	21.680	21.720	21.720	156,442
2026-07-07	22.560	23.240	22.560	22.640	22.640	191,561
2026-07-06	22.960	23.380	22.760	22.920	22.920	167,666
2026-07-03	22.900	23.100	22.720	22.960	22.960	216,688
2026-07-02	21.640	23.280	21.640	22.900	22.900	417,713
2026-07-01	21.760	21.780	21.320	21.680	21.680	177,899
2026-06-30	21.280	22.280	21.260	21.780	21.780	383,979
2026-06-29	20.760	21.480	20.740	21.080	21.080	344,145
2026-06-26	20.660	21.200	20.580	20.740	20.740	231,517
2026-06-25	20.680	21.100	20.600	20.880	20.880	292,604
2026-06-24	19.990	20.680	19.870	20.620	20.620	346,754
2026-06-23	19.790	20.300	19.570	20.000	20.000	261,155
2026-06-22	20.040	20.400	19.800	19.930	19.930	414,754
2026-06-18	21.220	21.220	20.020	20.040	20.040	754,490
2026-06-17	22.920	22.920	20.840	20.980	20.980	1,283,472
2026-06-16	24.000	24.240	23.080	23.080	23.080	255,916
2026-06-15	24.640	25.160	24.100	24.100	24.100	164,213
2026-06-12	24.800	25.320	24.080	24.360	24.360	153,293
2026-06-11	24.200	24.700	23.980	24.400	24.400	229,319
2026-06-10	24.440	24.620	23.880	24.280	24.280	221,049
2026-06-09	24.580	24.660	24.120	24.440	24.440	222,890
2026-06-08	24.900	24.940	24.340	24.400	24.400	247,113
2026-06-05	25.340	25.880	25.100	25.100	25.100	311,520
2026-06-04	24.940	25.760	24.920	25.420	25.420	269,936
2026-06-03	25.360	25.500	24.800	24.920	24.920	527,729
2026-06-02	24.900	26.020	24.900	25.280	25.280	196,974
2026-06-01	25.140	25.800	24.900	24.900	24.900	624,016
2026-05-29	25.620	26.120	25.360	25.520	25.520	817,125
2026-05-28	25.520	25.640	24.960	25.440	25.440	301,020
2026-05-27	25.360	25.920	25.160	25.520	25.520	175,325
2026-05-26	25.780	26.040	25.140	25.300	25.300	473,992
2026-05-25	25.140	26.260	25.140	25.780	25.780	530,068
2026-05-22	24.380	25.200	24.380	25.040	25.040	276,218
2026-05-21	24.040	24.320	23.660	24.200	24.200	240,910
2026-05-20	23.440	24.440	23.300	24.140	24.140	210,215
2026-05-19	23.200	24.180	23.200	23.540	23.540	260,703
2026-05-18	22.600	23.500	22.360	23.200	23.200	324,085
2026-05-15	22.760	23.000	22.500	22.820	22.820	280,411
2026-05-13	22.700	23.100	22.460	22.580	22.580	116,702
2026-05-12	23.140	23.140	22.700	22.700	22.700	223,514
2026-05-11	23.000	23.540	22.920	23.100	23.100	291,062
2026-05-08	22.820	23.400	22.800	23.180	23.180	194,399
2026-05-07	23.440	23.500	22.800	22.920	22.920	362,320
2026-05-06	22.760	23.720	22.520	23.320	23.320	331,763
2026-05-05	22.300	22.600	22.200	22.380	22.380	318,530
2026-05-04	23.140	23.300	22.200	22.300	22.300	547,083
2026-04-30	22.620	23.260	22.420	23.020	23.020	246,182

← NewerPage 2 of 5 · 250 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.