BHG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	26.060	26.280	25.400	25.440	25.440	245,052
2025-02-13	26.100	26.260	25.840	26.000	26.000	276,787
2025-02-12	25.520	26.060	25.220	25.600	25.600	319,597
2025-02-11	26.420	26.460	25.520	25.520	25.520	328,367
2025-02-10	26.600	26.980	26.400	26.420	26.420	327,198
2025-02-07	27.380	27.440	26.460	26.600	26.600	386,624
2025-02-06	26.520	27.420	26.160	27.140	27.140	693,307
2025-02-05	26.240	26.640	25.880	26.460	26.460	414,447
2025-02-04	26.180	26.780	26.160	26.280	26.280	1,324,355
2025-02-03	26.580	26.580	25.460	26.180	26.180	768,142
2025-01-31	26.300	27.180	25.760	27.100	27.100	1,035,462
2025-01-30	26.600	26.700	24.800	26.220	26.220	1,577,141
2025-01-29	25.000	26.980	24.700	26.640	26.640	4,174,035
2025-01-28	20.960	21.780	20.640	21.560	21.560	1,032,631
2025-01-27	20.640	21.100	20.400	20.820	20.820	319,684
2025-01-24	21.300	21.780	20.400	20.720	20.720	594,002
2025-01-23	20.620	21.320	20.520	21.240	21.240	1,765,601
2025-01-22	20.500	20.800	20.200	20.640	20.640	1,455,900
2025-01-21	19.800	20.440	19.500	20.400	20.400	531,435
2025-01-20	19.800	20.700	19.780	19.800	19.800	456,203
2025-01-17	19.690	20.400	19.600	19.790	19.790	628,770
2025-01-16	18.700	19.740	18.660	19.710	19.710	810,297
2025-01-15	17.600	18.600	17.560	18.600	18.600	401,250
2025-01-14	17.490	18.160	17.350	17.410	17.410	511,333
2025-01-13	17.210	17.820	17.180	17.490	17.490	474,688
2025-01-10	17.390	18.080	17.110	17.210	17.210	690,836
2025-01-09	17.260	17.560	17.050	17.330	17.330	650,114
2025-01-08	17.670	17.860	17.180	17.270	17.270	669,574
2025-01-07	19.260	19.260	17.620	17.620	17.620	1,097,985
2025-01-03	19.270	19.660	19.050	19.130	19.130	265,155
2025-01-02	19.190	19.640	18.760	19.280	19.280	378,290
2024-12-30	19.300	19.550	19.020	19.180	19.180	370,237
2024-12-27	18.600	19.480	18.600	19.220	19.220	476,714
2024-12-23	18.680	18.990	18.440	18.670	18.670	515,516
2024-12-20	19.000	19.100	18.520	18.880	18.880	490,632
2024-12-19	19.600	19.800	18.850	19.070	19.070	515,345
2024-12-18	19.710	20.600	19.710	20.260	20.260	286,620
2024-12-17	20.760	20.760	19.620	19.620	19.620	405,795
2024-12-16	20.580	20.860	20.340	20.680	20.680	430,802
2024-12-13	20.860	21.320	20.660	20.660	20.660	385,834
2024-12-12	20.280	21.100	20.120	20.860	20.860	549,119
2024-12-11	20.400	20.520	19.700	20.280	20.280	609,698
2024-12-10	20.140	20.680	20.060	20.580	20.580	434,305
2024-12-09	21.080	21.300	20.080	20.140	20.140	520,238
2024-12-06	20.360	21.100	20.360	21.020	21.020	615,159
2024-12-05	20.640	21.300	20.180	20.260	20.260	874,386
2024-12-04	20.200	20.740	19.700	20.660	20.660	618,340
2024-12-03	19.520	20.240	19.260	20.120	20.120	682,149
2024-12-02	18.800	19.590	18.420	19.470	19.470	506,314
2024-11-29	17.970	19.000	17.970	18.690	18.690	1,579,392
2024-11-28	17.710	18.230	17.700	17.970	17.970	1,434,128
2024-11-27	17.020	17.780	16.970	17.710	17.710	356,004
2024-11-26	17.470	17.680	16.740	17.010	17.010	669,157
2024-11-25	17.880	18.220	17.100	17.660	17.660	323,410
2024-11-22	17.100	17.960	17.010	17.590	17.590	474,667
2024-11-21	16.860	17.130	16.620	17.110	17.110	326,653
2024-11-20	17.290	17.510	16.540	16.850	16.850	535,834
2024-11-19	17.880	18.130	16.410	17.240	17.240	1,000,781
2024-11-18	18.090	18.400	17.670	17.710	17.710	388,060
2024-11-15	18.500	18.990	18.050	18.160	18.160	540,606

← NewerPage 8 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.