BHG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	22.620	23.260	22.420	23.020	23.020	246,182
2026-04-29	22.880	23.740	22.540	22.700	22.700	475,675
2026-04-28	22.860	23.460	22.580	22.840	22.840	389,735
2026-04-27	23.460	23.560	22.820	22.820	22.820	628,608
2026-04-24	24.280	24.720	23.320	23.380	23.380	535,928
2026-04-23	23.740	24.960	23.120	24.480	24.480	1,286,639
2026-04-22	23.200	23.220	22.760	22.800	22.800	438,546
2026-04-21	23.920	23.920	23.020	23.060	23.060	489,125
2026-04-20	24.080	24.260	23.740	23.740	23.740	316,448
2026-04-17	24.040	24.240	23.700	24.200	24.200	806,097
2026-04-16	24.040	24.340	23.920	24.340	24.340	310,776
2026-04-15	23.700	24.140	23.700	24.000	24.000	315,400
2026-04-14	22.980	23.820	22.980	23.640	23.640	355,231
2026-04-13	23.000	23.040	22.660	22.920	22.920	343,565
2026-04-10	22.740	23.740	22.740	23.140	23.140	418,137
2026-04-09	22.580	22.780	22.260	22.740	22.740	348,976
2026-04-08	24.040	24.220	22.420	22.640	22.640	1,706,528
2026-04-07	23.860	24.240	23.000	23.200	23.200	357,376
2026-04-02	23.580	23.900	23.400	23.880	23.880	92,016
2026-04-01	24.260	24.400	23.660	23.960	23.960	568,224
2026-03-31	22.480	23.520	22.480	23.240	23.240	784,742
2026-03-30	22.020	22.500	21.800	22.360	22.360	530,669
2026-03-27	23.380	23.380	22.260	22.260	22.260	351,977
2026-03-26	23.340	23.780	23.160	23.280	23.280	312,047
2026-03-25	22.940	23.440	22.880	23.400	23.400	675,014
2026-03-24	22.740	23.200	22.560	22.780	22.780	644,163
2026-03-23	22.220	23.360	21.920	22.720	22.720	876,122
2026-03-20	23.460	23.600	22.740	22.880	22.880	382,115
2026-03-19	23.680	24.180	23.140	23.360	23.360	528,398
2026-03-18	24.740	24.860	23.800	24.000	24.000	351,146
2026-03-17	24.420	24.740	24.200	24.560	24.560	246,541
2026-03-16	24.240	24.780	24.200	24.480	24.480	304,959
2026-03-13	24.400	24.620	24.000	24.200	24.200	456,518
2026-03-12	24.080	24.960	23.940	24.660	24.660	767,525
2026-03-11	24.420	24.420	23.860	23.960	23.960	378,729
2026-03-10	24.160	24.720	24.160	24.380	24.380	439,623
2026-03-09	23.560	24.000	23.480	23.760	23.760	419,660
2026-03-06	24.620	24.920	24.300	24.400	24.400	340,643
2026-03-05	24.640	24.900	24.400	24.620	24.620	296,264
2026-03-04	24.000	24.820	23.800	24.800	24.800	654,292
2026-03-03	24.460	24.460	23.400	23.960	23.960	880,246
2026-03-02	25.320	25.440	24.540	24.600	24.600	392,996
2026-02-27	26.000	26.300	25.660	25.980	25.980	236,515
2026-02-26	25.840	26.160	25.680	25.820	25.820	232,603
2026-02-25	26.300	26.340	25.660	25.740	25.740	542,811
2026-02-24	26.180	26.580	26.140	26.260	26.260	206,550
2026-02-23	26.680	26.760	26.180	26.200	26.200	261,935
2026-02-20	27.200	27.200	26.540	26.740	26.740	336,424
2026-02-19	26.660	27.300	26.660	27.080	27.080	545,111
2026-02-18	26.880	27.160	26.580	26.780	26.780	356,548
2026-02-17	27.060	27.360	26.560	26.980	26.980	704,562
2026-02-16	27.260	27.360	26.940	27.120	27.120	273,810
2026-02-13	27.300	27.940	27.100	27.120	27.120	471,393
2026-02-12	27.600	27.740	27.220	27.220	27.220	319,355
2026-02-11	28.160	28.240	27.260	27.480	27.480	460,839
2026-02-10	28.840	28.840	28.000	28.180	28.180	397,741
2026-02-09	29.420	29.660	28.620	28.640	28.640	203,036
2026-02-06	28.960	29.560	28.540	29.400	29.400	338,223
2026-02-05	29.620	29.900	28.640	28.960	28.960	387,963
2026-02-04	29.940	30.000	29.500	29.700	29.700	310,968

← NewerPage 3 of 5 · 251 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.