BHG Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 65.000 | 65.200 | 63.100 | 63.100 | 63.100 | 269,648 |
| 2022-04-06 | 66.400 | 67.050 | 63.000 | 63.650 | 63.650 | 288,500 |
| 2022-04-05 | 69.500 | 69.650 | 66.400 | 66.400 | 66.400 | 252,600 |
| 2022-04-04 | 64.650 | 68.600 | 64.400 | 68.000 | 68.000 | 289,930 |
| 2022-04-01 | 62.400 | 65.350 | 62.200 | 64.400 | 64.400 | 598,971 |
| 2022-03-31 | 65.100 | 65.350 | 62.250 | 62.500 | 62.500 | 590,891 |
| 2022-03-30 | 68.000 | 68.300 | 64.900 | 65.250 | 65.250 | 613,745 |
| 2022-03-29 | 64.000 | 68.200 | 64.000 | 68.000 | 68.000 | 977,131 |
| 2022-03-28 | 65.450 | 66.200 | 62.950 | 64.250 | 64.250 | 829,956 |
| 2022-03-25 | 69.300 | 69.950 | 65.200 | 65.200 | 65.200 | 1,040,113 |
| 2022-03-24 | 71.850 | 72.100 | 68.150 | 69.550 | 69.550 | 707,602 |
| 2022-03-23 | 75.300 | 75.300 | 70.700 | 72.100 | 72.100 | 634,965 |
| 2022-03-22 | 73.900 | 75.200 | 72.900 | 74.250 | 74.250 | 501,374 |
| 2022-03-21 | 77.900 | 77.900 | 73.850 | 75.600 | 75.600 | 617,852 |
| 2022-03-18 | 74.000 | 78.100 | 74.000 | 77.900 | 77.900 | 795,937 |
| 2022-03-17 | 74.700 | 76.550 | 73.100 | 74.000 | 74.000 | 464,834 |
| 2022-03-16 | 73.000 | 74.650 | 71.400 | 74.650 | 74.650 | 865,087 |
| 2022-03-15 | 77.200 | 77.200 | 71.100 | 71.200 | 71.200 | 1,258,791 |
| 2022-03-14 | 74.950 | 78.950 | 72.650 | 77.450 | 77.450 | 1,040,177 |
| 2022-03-11 | 76.300 | 78.650 | 72.600 | 74.950 | 74.950 | 1,315,732 |
| 2022-03-10 | 82.100 | 84.050 | 75.600 | 76.000 | 76.000 | 655,418 |
| 2022-03-09 | 77.600 | 82.700 | 75.750 | 82.200 | 82.200 | 677,210 |
| 2022-03-08 | 75.900 | 77.550 | 72.350 | 75.000 | 75.000 | 1,420,430 |
| 2022-03-07 | 85.150 | 85.150 | 76.100 | 76.350 | 76.350 | 2,200,871 |
| 2022-03-04 | 83.750 | 88.250 | 82.200 | 86.900 | 86.900 | 2,951,391 |
| 2022-03-03 | 84.150 | 88.600 | 83.600 | 85.000 | 85.000 | 1,256,057 |
| 2022-03-02 | 82.100 | 88.250 | 82.000 | 86.950 | 86.950 | 1,000,487 |
| 2022-03-01 | 85.000 | 85.650 | 82.400 | 84.100 | 84.100 | 384,348 |
| 2022-02-28 | 78.650 | 85.000 | 76.950 | 85.000 | 85.000 | 772,534 |
| 2022-02-25 | 78.000 | 79.750 | 75.400 | 78.650 | 78.650 | 461,577 |
| 2022-02-24 | 71.100 | 78.100 | 70.500 | 76.800 | 76.800 | 578,496 |
| 2022-02-23 | 81.100 | 83.100 | 75.400 | 76.000 | 76.000 | 708,373 |
| 2022-02-22 | 81.000 | 83.950 | 78.850 | 82.200 | 82.200 | 361,132 |
| 2022-02-21 | 89.000 | 89.900 | 81.050 | 81.650 | 81.650 | 669,785 |
| 2022-02-18 | 89.200 | 90.850 | 87.000 | 87.300 | 87.300 | 845,424 |
| 2022-02-17 | 93.000 | 94.050 | 90.000 | 90.250 | 90.250 | 583,981 |
| 2022-02-16 | 94.000 | 94.650 | 92.350 | 93.100 | 93.100 | 369,843 |
| 2022-02-15 | 91.600 | 94.050 | 90.800 | 92.800 | 92.800 | 461,267 |
| 2022-02-14 | 92.000 | 92.200 | 89.350 | 91.550 | 91.550 | 500,786 |
| 2022-02-11 | 95.600 | 95.900 | 93.600 | 95.000 | 95.000 | 492,759 |
| 2022-02-10 | 95.000 | 98.350 | 94.600 | 97.700 | 97.700 | 633,722 |
| 2022-02-09 | 92.150 | 95.900 | 91.500 | 94.900 | 94.900 | 567,786 |
| 2022-02-08 | 90.450 | 91.000 | 89.550 | 91.000 | 91.000 | 798,305 |
| 2022-02-07 | 90.300 | 91.700 | 88.600 | 90.450 | 90.450 | 387,031 |
| 2022-02-04 | 89.000 | 89.600 | 87.350 | 89.000 | 89.000 | 632,350 |
| 2022-02-03 | 89.000 | 89.000 | 86.350 | 88.050 | 88.050 | 456,183 |
| 2022-02-02 | 86.900 | 90.100 | 86.050 | 89.200 | 89.200 | 548,197 |
| 2022-02-01 | 89.000 | 89.950 | 83.100 | 86.500 | 86.500 | 949,418 |
| 2022-01-31 | 93.000 | 95.450 | 86.200 | 88.550 | 88.550 | 1,098,392 |
| 2022-01-28 | 85.000 | 94.950 | 83.250 | 91.600 | 91.600 | 3,600,640 |
| 2022-01-27 | 78.000 | 80.250 | 77.300 | 78.000 | 78.000 | 1,146,562 |
| 2022-01-26 | 78.950 | 81.850 | 78.950 | 79.000 | 79.000 | 523,677 |
| 2022-01-25 | 79.500 | 81.950 | 77.800 | 78.550 | 78.550 | 389,418 |
| 2022-01-24 | 85.450 | 85.450 | 78.000 | 78.900 | 78.900 | 529,833 |
| 2022-01-21 | 87.850 | 88.000 | 83.100 | 84.700 | 84.700 | 293,927 |
| 2022-01-20 | 86.750 | 89.100 | 86.100 | 88.500 | 88.500 | 209,335 |
| 2022-01-19 | 84.850 | 87.650 | 84.050 | 86.750 | 86.750 | 265,198 |
| 2022-01-18 | 88.000 | 88.000 | 84.250 | 85.600 | 85.600 | 372,404 |
| 2022-01-17 | 88.000 | 89.050 | 86.350 | 88.000 | 88.000 | 165,932 |
| 2022-01-14 | 91.550 | 91.550 | 86.300 | 88.150 | 88.150 | 497,507 |
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.