BHG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	30.760	30.760	29.360	29.900	29.900	415,043
2026-02-02	30.560	30.760	29.960	30.560	30.560	448,992
2026-01-30	30.580	30.920	30.100	30.720	30.720	174,159
2026-01-29	30.460	30.580	29.980	30.400	30.400	376,446
2026-01-28	30.700	31.600	30.020	30.520	30.520	775,992
2026-01-27	32.300	32.420	29.380	30.760	30.760	1,546,091
2026-01-26	31.700	32.280	31.200	31.980	31.980	398,600
2026-01-23	31.560	31.800	31.120	31.700	31.700	166,886
2026-01-22	30.660	31.700	30.660	31.640	31.640	324,432
2026-01-21	31.640	31.640	29.800	30.280	30.280	520,451
2026-01-20	31.500	31.780	30.920	31.640	31.640	200,875
2026-01-19	31.760	31.920	31.280	31.620	31.620	209,531
2026-01-16	32.320	33.040	32.100	32.440	32.440	185,008
2026-01-15	31.680	32.380	31.320	32.240	32.240	173,442
2026-01-14	32.980	32.980	31.520	31.640	31.640	337,487
2026-01-13	33.120	33.380	32.560	32.960	32.960	647,170
2026-01-12	32.960	33.180	32.600	32.940	32.940	340,209
2026-01-09	32.700	33.000	32.260	33.000	33.000	254,003
2026-01-08	33.440	33.520	32.560	32.700	32.700	179,867
2026-01-07	31.760	33.560	31.400	33.440	33.440	484,697
2026-01-05	32.000	32.220	31.340	31.720	31.720	157,616
2026-01-02	32.020	32.500	31.600	31.680	31.680	264,270
2025-12-30	32.320	32.320	31.780	32.000	32.000	129,432
2025-12-29	31.160	32.380	31.160	32.320	32.320	325,247
2025-12-23	31.080	31.440	31.000	31.180	31.180	152,144
2025-12-22	30.720	31.160	30.360	31.160	31.160	170,364
2025-12-19	30.620	30.840	30.400	30.720	30.720	285,197
2025-12-18	30.320	30.880	29.960	30.620	30.620	332,565
2025-12-17	30.620	30.940	30.080	30.320	30.320	266,390
2025-12-16	31.180	31.180	30.220	30.620	30.620	219,012
2025-12-15	30.240	31.180	30.240	31.180	31.180	254,435
2025-12-12	30.500	31.160	30.040	30.220	30.220	145,658
2025-12-11	30.620	30.920	30.140	30.500	30.500	227,268
2025-12-10	30.500	30.800	29.860	30.600	30.600	322,455
2025-12-09	30.960	30.960	30.240	30.540	30.540	130,372
2025-12-08	30.620	31.420	30.160	30.960	30.960	252,158
2025-12-05	31.520	31.820	30.620	30.620	30.620	214,038
2025-12-04	31.760	32.080	31.180	31.500	31.500	296,089
2025-12-03	31.560	32.000	31.560	31.760	31.760	269,188
2025-12-02	31.660	32.080	31.240	31.520	31.520	223,266
2025-12-01	30.980	31.540	30.500	31.500	31.500	255,489
2025-11-28	30.980	31.480	30.640	30.940	30.940	500,595
2025-11-27	30.020	31.120	30.020	30.980	30.980	320,917
2025-11-26	29.520	30.340	29.520	30.160	30.160	298,646
2025-11-25	28.460	29.460	28.420	29.460	29.460	324,847
2025-11-24	28.640	28.940	28.100	28.600	28.600	217,736
2025-11-21	27.960	28.500	27.600	28.340	28.340	163,552
2025-11-20	27.680	28.300	27.680	27.780	27.780	336,263
2025-11-19	26.440	27.840	26.200	27.640	27.640	296,559
2025-11-18	26.520	26.720	26.020	26.500	26.500	181,647
2025-11-17	27.660	27.860	26.560	26.820	26.820	232,574
2025-11-14	28.280	28.280	27.240	27.560	27.560	216,293
2025-11-13	28.080	29.100	28.080	28.260	28.260	317,092
2025-11-12	27.760	28.300	27.500	28.060	28.060	220,231
2025-11-11	27.400	27.880	27.040	27.760	27.760	227,485
2025-11-10	27.000	27.620	27.000	27.220	27.220	177,637
2025-11-07	27.700	28.000	27.000	27.220	27.220	295,271
2025-11-06	27.900	27.920	27.420	27.560	27.560	172,727
2025-11-05	27.940	28.400	27.640	28.060	28.060	200,231
2025-11-04	28.140	28.400	27.680	27.940	27.940	304,648

← NewerPage 4 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.