BHG Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 18.420 | 19.190 | 18.260 | 18.500 | 18.500 | 788,716 |
| 2024-11-13 | 18.500 | 19.070 | 18.160 | 18.400 | 18.400 | 632,691 |
| 2024-11-12 | 18.080 | 18.870 | 17.830 | 18.300 | 18.300 | 751,664 |
| 2024-11-11 | 17.390 | 18.640 | 17.390 | 18.080 | 18.080 | 483,596 |
| 2024-11-08 | 17.530 | 17.630 | 17.210 | 17.220 | 17.220 | 343,490 |
| 2024-11-07 | 17.400 | 18.070 | 17.280 | 17.530 | 17.530 | 2,165,709 |
| 2024-11-06 | 18.130 | 18.700 | 17.430 | 17.430 | 17.430 | 618,214 |
| 2024-11-05 | 18.450 | 18.740 | 18.000 | 18.130 | 18.130 | 493,996 |
| 2024-11-04 | 18.120 | 18.670 | 18.030 | 18.450 | 18.450 | 491,119 |
| 2024-11-01 | 17.850 | 18.450 | 17.780 | 18.120 | 18.120 | 408,263 |
| 2024-10-31 | 18.380 | 18.720 | 17.850 | 17.850 | 17.850 | 592,918 |
| 2024-10-30 | 19.420 | 19.500 | 18.480 | 18.480 | 18.480 | 767,737 |
| 2024-10-29 | 19.660 | 19.900 | 19.150 | 19.430 | 19.430 | 798,009 |
| 2024-10-28 | 19.230 | 19.760 | 18.410 | 19.660 | 19.660 | 1,219,613 |
| 2024-10-25 | 18.140 | 19.240 | 18.030 | 19.240 | 19.240 | 2,673,921 |
| 2024-10-24 | 15.660 | 18.590 | 15.460 | 17.920 | 17.920 | 4,565,502 |
| 2024-10-23 | 14.500 | 14.740 | 14.150 | 14.740 | 14.740 | 586,263 |
| 2024-10-22 | 14.780 | 14.920 | 14.110 | 14.400 | 14.400 | 683,575 |
| 2024-10-21 | 14.710 | 15.390 | 14.520 | 14.620 | 14.620 | 1,263,827 |
| 2024-10-18 | 13.910 | 14.110 | 13.860 | 13.870 | 13.870 | 255,438 |
| 2024-10-17 | 14.100 | 14.230 | 13.910 | 13.910 | 13.910 | 259,801 |
| 2024-10-16 | 14.000 | 14.170 | 13.900 | 13.910 | 13.910 | 243,869 |
| 2024-10-15 | 13.980 | 14.300 | 13.960 | 14.140 | 14.140 | 271,094 |
| 2024-10-14 | 14.000 | 14.060 | 13.810 | 13.980 | 13.980 | 485,954 |
| 2024-10-11 | 14.420 | 14.460 | 14.140 | 14.160 | 14.160 | 248,845 |
| 2024-10-10 | 14.440 | 14.450 | 13.950 | 14.240 | 14.240 | 886,548 |
| 2024-10-09 | 14.000 | 14.500 | 14.000 | 14.480 | 14.480 | 284,921 |
| 2024-10-08 | 14.600 | 15.130 | 14.260 | 14.260 | 14.260 | 454,510 |
| 2024-10-07 | 15.200 | 15.340 | 14.750 | 14.880 | 14.880 | 348,300 |
| 2024-10-04 | 14.690 | 14.970 | 14.620 | 14.950 | 14.950 | 240,902 |
| 2024-10-03 | 14.650 | 14.850 | 14.400 | 14.590 | 14.590 | 284,214 |
| 2024-10-02 | 15.000 | 15.220 | 14.560 | 14.800 | 14.800 | 516,988 |
| 2024-10-01 | 15.340 | 15.780 | 15.080 | 15.090 | 15.090 | 534,835 |
| 2024-09-30 | 15.000 | 15.740 | 15.000 | 15.340 | 15.340 | 583,294 |
| 2024-09-27 | 14.500 | 15.160 | 14.440 | 15.070 | 15.070 | 737,556 |
| 2024-09-26 | 14.110 | 14.820 | 14.040 | 14.670 | 14.670 | 684,029 |
| 2024-09-25 | 13.810 | 14.140 | 13.660 | 13.900 | 13.900 | 551,901 |
| 2024-09-24 | 14.340 | 14.560 | 13.730 | 13.890 | 13.890 | 1,117,471 |
| 2024-09-23 | 14.530 | 14.750 | 14.300 | 14.330 | 14.330 | 304,409 |
| 2024-09-20 | 14.890 | 15.000 | 14.530 | 14.530 | 14.530 | 362,339 |
| 2024-09-19 | 14.910 | 15.240 | 14.650 | 14.910 | 14.910 | 812,472 |
| 2024-09-18 | 15.180 | 15.180 | 14.490 | 14.590 | 14.590 | 775,020 |
| 2024-09-17 | 14.720 | 15.200 | 14.720 | 15.180 | 15.180 | 244,867 |
| 2024-09-16 | 14.980 | 14.980 | 14.690 | 14.720 | 14.720 | 275,472 |
| 2024-09-13 | 14.800 | 15.050 | 14.610 | 14.980 | 14.980 | 304,503 |
| 2024-09-12 | 14.750 | 14.990 | 14.500 | 14.590 | 14.590 | 324,145 |
| 2024-09-11 | 14.930 | 15.110 | 14.390 | 14.440 | 14.440 | 522,803 |
| 2024-09-10 | 15.080 | 15.790 | 14.810 | 14.930 | 14.930 | 734,719 |
| 2024-09-09 | 14.700 | 14.930 | 14.660 | 14.780 | 14.780 | 212,695 |
| 2024-09-06 | 14.860 | 15.250 | 14.670 | 14.780 | 14.780 | 372,762 |
| 2024-09-05 | 14.830 | 15.220 | 14.690 | 14.910 | 14.910 | 342,673 |
| 2024-09-04 | 14.530 | 15.000 | 14.420 | 14.840 | 14.840 | 700,438 |
| 2024-09-03 | 15.650 | 15.650 | 14.650 | 14.750 | 14.750 | 1,238,934 |
| 2024-09-02 | 15.810 | 15.810 | 15.230 | 15.520 | 15.520 | 546,140 |
| 2024-08-30 | 15.800 | 15.940 | 15.570 | 15.820 | 15.820 | 382,782 |
| 2024-08-29 | 15.940 | 16.240 | 15.620 | 15.620 | 15.620 | 268,179 |
| 2024-08-28 | 15.850 | 16.200 | 15.610 | 16.070 | 16.070 | 279,585 |
| 2024-08-27 | 16.180 | 16.480 | 15.660 | 15.770 | 15.770 | 422,629 |
| 2024-08-26 | 16.300 | 16.500 | 15.900 | 16.100 | 16.100 | 416,891 |
| 2024-08-23 | 15.520 | 16.400 | 15.500 | 16.390 | 16.390 | 790,057 |
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.