BHG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	26.940	27.220	25.800	26.560	26.560	480,823
2025-05-13	24.440	27.260	24.440	27.080	27.080	1,200,932
2025-05-12	24.800	25.360	24.360	24.520	24.520	450,776
2025-05-09	23.840	25.180	23.840	24.680	24.680	638,675
2025-05-08	22.660	24.000	22.660	23.840	23.840	564,435
2025-05-07	23.540	23.700	22.800	22.980	22.980	343,812
2025-05-06	23.840	24.400	23.040	23.540	23.540	363,044
2025-05-05	24.600	24.660	23.820	23.880	23.880	314,381
2025-05-02	23.200	24.680	23.200	24.400	24.400	510,053
2025-04-30	22.860	23.400	22.740	23.260	23.260	383,446
2025-04-29	22.760	23.060	22.360	22.880	22.880	471,651
2025-04-28	22.380	23.420	22.300	22.740	22.740	1,136,982
2025-04-25	26.800	26.800	21.880	22.000	22.000	5,278,871
2025-04-24	25.580	26.480	24.800	25.880	25.880	779,148
2025-04-23	25.640	25.940	25.020	25.520	25.520	536,099
2025-04-22	24.300	25.860	24.060	25.440	25.440	630,605
2025-04-17	24.160	24.480	23.720	24.300	24.300	204,991
2025-04-16	23.500	24.680	23.460	24.440	24.440	373,316
2025-04-15	22.680	23.980	22.680	23.840	23.840	508,755
2025-04-14	21.740	22.680	21.720	22.680	22.680	268,906
2025-04-11	20.260	21.560	20.120	21.500	21.500	1,160,096
2025-04-10	23.000	23.000	20.400	20.400	20.400	920,865
2025-04-09	19.450	20.320	19.200	19.820	19.820	753,753
2025-04-08	21.080	21.120	19.990	20.620	20.620	461,456
2025-04-07	19.870	22.280	19.510	20.520	20.520	1,681,030
2025-04-04	23.980	24.620	21.460	21.940	21.940	1,067,078
2025-04-03	22.880	24.600	22.440	24.000	24.000	672,142
2025-04-02	23.780	23.940	22.020	23.280	23.280	614,974
2025-04-01	23.280	24.140	23.100	23.940	23.940	296,925
2025-03-31	23.700	23.700	22.940	23.160	23.160	364,359
2025-03-28	24.200	24.400	23.620	23.920	23.920	264,701
2025-03-27	24.500	24.860	24.020	24.180	24.180	277,259
2025-03-26	25.460	25.620	24.580	24.700	24.700	416,253
2025-03-25	24.480	25.460	24.340	25.380	25.380	860,947
2025-03-24	23.180	24.460	22.840	24.020	24.020	703,626
2025-03-21	22.740	23.200	22.320	23.100	23.100	432,073
2025-03-20	23.260	23.420	22.420	22.740	22.740	254,253
2025-03-19	22.100	23.540	22.060	23.260	23.260	513,734
2025-03-18	21.820	22.340	21.740	22.060	22.060	370,593
2025-03-17	22.520	22.520	21.620	21.780	21.780	251,086
2025-03-14	21.980	22.540	21.980	22.080	22.080	158,385
2025-03-13	22.400	22.680	21.700	21.980	21.980	574,246
2025-03-12	22.720	23.140	22.460	22.500	22.500	602,209
2025-03-11	22.780	22.780	21.760	22.200	22.200	815,691
2025-03-10	22.240	23.140	22.240	22.820	22.820	563,357
2025-03-07	21.000	22.360	20.920	22.060	22.060	1,173,957
2025-03-06	22.200	22.460	21.080	21.420	21.420	1,100,831
2025-03-05	22.500	23.320	21.980	22.000	22.000	686,267
2025-03-04	22.960	23.000	21.960	22.080	22.080	656,793
2025-03-03	24.360	24.740	23.120	23.120	23.120	591,290
2025-02-28	24.800	24.980	23.840	24.500	24.500	667,890
2025-02-27	25.260	25.780	24.820	24.900	24.900	251,581
2025-02-26	25.120	25.800	24.980	25.480	25.480	1,069,132
2025-02-25	25.020	25.440	25.000	25.120	25.120	231,025
2025-02-24	25.400	25.680	24.940	25.120	25.120	288,070
2025-02-21	25.240	25.800	25.240	25.400	25.400	378,040
2025-02-20	25.540	26.640	25.020	25.240	25.240	519,051
2025-02-19	25.220	26.440	24.980	25.720	25.720	845,785
2025-02-18	25.220	25.560	25.100	25.300	25.300	509,510
2025-02-17	25.440	25.920	25.300	25.300	25.300	300,048

← NewerPage 7 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.