BHG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	28.900	29.000	28.280	28.400	28.400	236,587
2025-10-31	29.020	29.080	28.560	28.820	28.820	104,861
2025-10-30	29.140	29.480	28.400	29.020	29.020	316,468
2025-10-29	28.840	29.640	28.700	29.180	29.180	239,777
2025-10-28	29.200	29.720	28.580	28.840	28.840	602,464
2025-10-27	28.360	29.340	27.020	29.300	29.300	1,104,329
2025-10-24	30.760	31.200	28.260	28.340	28.340	1,499,643
2025-10-23	27.960	29.580	27.960	29.020	29.020	471,050
2025-10-22	27.980	28.400	27.780	27.960	27.960	149,447
2025-10-21	28.580	28.780	27.800	28.000	28.000	205,242
2025-10-20	28.680	28.740	27.980	28.500	28.500	133,305
2025-10-17	29.200	29.200	28.180	28.680	28.680	247,905
2025-10-16	28.700	29.220	27.940	29.140	29.140	261,254
2025-10-15	28.660	29.060	28.300	28.520	28.520	160,575
2025-10-14	28.280	29.200	27.980	28.760	28.760	295,931
2025-10-13	28.580	28.740	27.740	28.460	28.460	249,415
2025-10-10	28.420	28.820	28.080	28.220	28.220	314,837
2025-10-09	27.920	28.480	27.780	28.420	28.420	795,185
2025-10-08	27.080	28.440	27.000	28.000	28.000	700,107
2025-10-07	27.000	27.800	26.580	27.040	27.040	218,959
2025-10-06	26.380	27.140	26.040	27.080	27.080	260,545
2025-10-03	26.320	26.840	26.240	26.500	26.500	245,703
2025-10-02	27.200	27.840	26.280	26.560	26.560	258,304
2025-10-01	27.340	27.760	27.020	27.100	27.100	208,486
2025-09-30	27.280	27.740	26.720	27.340	27.340	312,319
2025-09-29	26.740	27.500	26.600	27.100	27.100	185,016
2025-09-26	27.300	27.500	26.700	26.740	26.740	168,600
2025-09-25	27.960	28.120	27.180	27.340	27.340	198,511
2025-09-24	28.280	28.280	27.460	27.880	27.880	198,797
2025-09-23	27.900	28.480	27.680	28.240	28.240	187,575
2025-09-22	27.860	28.180	27.560	27.860	27.860	138,188
2025-09-19	27.860	27.940	27.400	27.740	27.740	212,528
2025-09-18	28.400	28.580	27.800	27.840	27.840	192,951
2025-09-17	27.020	28.600	27.020	28.400	28.400	713,522
2025-09-16	26.740	27.600	26.740	27.100	27.100	164,677
2025-09-15	27.500	27.500	26.600	26.760	26.760	250,999
2025-09-12	27.500	27.740	26.740	26.820	26.820	175,480
2025-09-11	28.020	28.180	27.360	27.400	27.400	257,993
2025-09-10	27.000	28.280	27.000	27.980	27.980	436,720
2025-09-09	27.140	27.500	26.820	26.880	26.880	319,323
2025-09-08	26.260	27.280	26.260	27.280	27.280	321,917
2025-09-05	25.200	26.320	25.200	26.320	26.320	319,473
2025-09-04	25.520	25.600	25.040	25.200	25.200	141,962
2025-09-03	25.240	25.500	24.600	25.100	25.100	307,619
2025-09-02	26.420	26.420	25.040	25.080	25.080	244,821
2025-09-01	26.180	26.600	25.960	26.440	26.440	172,047
2025-08-29	26.120	26.120	25.620	26.000	26.000	333,943
2025-08-28	26.500	26.980	25.800	26.060	26.060	327,846
2025-08-27	27.220	27.280	26.380	26.520	26.520	174,603
2025-08-26	27.820	27.820	26.840	27.240	27.240	373,409
2025-08-25	27.520	28.160	27.500	27.820	27.820	391,781
2025-08-22	27.300	27.760	26.800	27.660	27.660	330,917
2025-08-21	26.720	27.360	26.660	27.360	27.360	196,014
2025-08-20	26.000	27.200	26.000	26.860	26.860	930,443
2025-08-19	24.740	26.680	24.740	26.680	26.680	773,584
2025-08-18	24.400	25.100	24.400	24.700	24.700	194,446
2025-08-15	24.680	24.820	24.260	24.460	24.460	350,895
2025-08-14	23.140	24.940	23.120	24.540	24.540	917,003
2025-08-13	22.460	23.200	22.360	23.140	23.140	308,768
2025-08-12	22.520	22.940	22.120	22.440	22.440	326,433

← NewerPage 5 of 22 · 1,261 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.