BHG Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 22.620 | 22.940 | 22.320 | 22.360 | 22.360 | 274,235 |
| 2025-08-08 | 22.700 | 22.840 | 22.360 | 22.660 | 22.660 | 276,389 |
| 2025-08-07 | 22.860 | 23.200 | 22.500 | 22.640 | 22.640 | 254,127 |
| 2025-08-06 | 22.920 | 23.440 | 22.900 | 22.920 | 22.920 | 205,918 |
| 2025-08-05 | 23.160 | 23.300 | 22.600 | 23.040 | 23.040 | 301,116 |
| 2025-08-04 | 22.700 | 23.180 | 22.200 | 23.060 | 23.060 | 371,748 |
| 2025-08-01 | 23.260 | 23.380 | 22.740 | 22.900 | 22.900 | 320,360 |
| 2025-07-31 | 23.880 | 24.480 | 22.900 | 23.320 | 23.320 | 503,180 |
| 2025-07-30 | 24.420 | 24.880 | 23.580 | 23.680 | 23.680 | 329,919 |
| 2025-07-29 | 24.420 | 25.020 | 24.360 | 24.600 | 24.600 | 185,950 |
| 2025-07-28 | 25.060 | 25.600 | 24.340 | 24.420 | 24.420 | 285,763 |
| 2025-07-25 | 25.380 | 25.380 | 24.700 | 25.000 | 25.000 | 195,335 |
| 2025-07-24 | 25.280 | 25.560 | 24.840 | 25.040 | 25.040 | 300,888 |
| 2025-07-23 | 25.420 | 25.680 | 25.100 | 25.180 | 25.180 | 274,814 |
| 2025-07-22 | 24.900 | 26.120 | 24.900 | 25.380 | 25.380 | 518,217 |
| 2025-07-21 | 25.800 | 25.800 | 24.840 | 25.060 | 25.060 | 552,755 |
| 2025-07-18 | 25.140 | 25.860 | 23.040 | 25.680 | 25.680 | 1,822,627 |
| 2025-07-17 | 24.240 | 24.600 | 24.240 | 24.540 | 24.540 | 506,098 |
| 2025-07-16 | 24.220 | 24.440 | 24.100 | 24.140 | 24.140 | 271,660 |
| 2025-07-15 | 24.160 | 24.580 | 24.140 | 24.220 | 24.220 | 234,033 |
| 2025-07-14 | 24.540 | 24.540 | 23.760 | 24.000 | 24.000 | 228,403 |
| 2025-07-11 | 24.080 | 24.460 | 23.820 | 24.400 | 24.400 | 309,237 |
| 2025-07-10 | 23.500 | 24.120 | 23.460 | 24.080 | 24.080 | 345,207 |
| 2025-07-09 | 23.780 | 23.820 | 23.220 | 23.420 | 23.420 | 222,720 |
| 2025-07-08 | 23.440 | 23.900 | 23.320 | 23.780 | 23.780 | 313,674 |
| 2025-07-07 | 24.100 | 24.360 | 23.380 | 23.520 | 23.520 | 333,843 |
| 2025-07-04 | 24.100 | 24.220 | 23.620 | 24.060 | 24.060 | 192,307 |
| 2025-07-03 | 23.680 | 24.200 | 23.620 | 23.920 | 23.920 | 225,893 |
| 2025-07-02 | 23.400 | 23.840 | 23.060 | 23.660 | 23.660 | 355,151 |
| 2025-07-01 | 23.120 | 23.620 | 23.100 | 23.360 | 23.360 | 256,468 |
| 2025-06-30 | 23.620 | 23.740 | 22.920 | 23.220 | 23.220 | 338,175 |
| 2025-06-27 | 23.180 | 23.880 | 23.100 | 23.640 | 23.640 | 370,235 |
| 2025-06-26 | 22.560 | 22.960 | 22.520 | 22.780 | 22.780 | 198,756 |
| 2025-06-25 | 23.040 | 23.160 | 22.560 | 22.640 | 22.640 | 216,369 |
| 2025-06-24 | 23.200 | 23.900 | 22.880 | 22.940 | 22.940 | 463,225 |
| 2025-06-23 | 22.400 | 23.040 | 22.400 | 22.780 | 22.780 | 226,307 |
| 2025-06-19 | 23.280 | 23.280 | 22.720 | 22.720 | 22.720 | 267,551 |
| 2025-06-18 | 23.020 | 23.440 | 22.920 | 23.380 | 23.380 | 173,835 |
| 2025-06-17 | 23.380 | 23.380 | 22.920 | 23.120 | 23.120 | 191,425 |
| 2025-06-16 | 22.520 | 23.440 | 22.480 | 23.200 | 23.200 | 477,382 |
| 2025-06-13 | 23.020 | 23.360 | 22.720 | 22.760 | 22.760 | 413,021 |
| 2025-06-12 | 23.640 | 23.740 | 23.160 | 23.460 | 23.460 | 323,496 |
| 2025-06-11 | 24.500 | 24.520 | 23.460 | 23.620 | 23.620 | 869,729 |
| 2025-06-10 | 24.740 | 24.800 | 24.200 | 24.420 | 24.420 | 299,193 |
| 2025-06-09 | 25.100 | 25.420 | 24.700 | 24.700 | 24.700 | 186,050 |
| 2025-06-05 | 25.020 | 25.680 | 24.620 | 24.840 | 24.840 | 269,273 |
| 2025-06-04 | 24.660 | 25.820 | 24.660 | 25.020 | 25.020 | 504,026 |
| 2025-06-03 | 24.900 | 25.480 | 24.420 | 24.480 | 24.480 | 349,244 |
| 2025-06-02 | 24.800 | 25.000 | 24.380 | 24.880 | 24.880 | 721,597 |
| 2025-05-30 | 25.100 | 25.460 | 24.620 | 24.800 | 24.800 | 499,522 |
| 2025-05-28 | 25.460 | 25.460 | 24.900 | 25.120 | 25.120 | 282,056 |
| 2025-05-27 | 26.060 | 26.240 | 25.200 | 25.400 | 25.400 | 399,949 |
| 2025-05-26 | 25.460 | 26.420 | 25.460 | 26.040 | 26.040 | 338,418 |
| 2025-05-23 | 25.660 | 26.380 | 24.780 | 25.300 | 25.300 | 311,757 |
| 2025-05-22 | 26.320 | 26.360 | 25.520 | 25.600 | 25.600 | 281,215 |
| 2025-05-21 | 27.180 | 27.220 | 26.260 | 26.460 | 26.460 | 362,458 |
| 2025-05-20 | 26.800 | 27.580 | 26.240 | 27.200 | 27.200 | 619,270 |
| 2025-05-19 | 26.220 | 26.880 | 25.500 | 26.760 | 26.760 | 474,337 |
| 2025-05-16 | 26.960 | 27.280 | 26.080 | 26.220 | 26.220 | 352,149 |
| 2025-05-15 | 26.560 | 26.880 | 26.300 | 26.440 | 26.440 | 243,846 |
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.