BHG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	19.650	19.720	19.450	19.600	19.600	222,748
2026-10-16	19.430	19.790	19.300	19.670	19.670	844,112
2026-10-15	19.500	19.760	19.300	19.370	19.370	280,372
2026-10-14	19.420	19.640	19.400	19.440	19.440	161,821
2026-10-13	19.510	19.800	19.410	19.410	19.410	183,315
2026-10-12	19.730	19.840	19.430	19.570	19.570	167,003
2026-10-09	19.500	19.940	19.400	19.700	19.700	749,881
2026-10-08	19.350	19.360	19.040	19.140	19.140	295,522
2026-10-07	19.600	19.950	19.350	19.470	19.470	378,273
2026-10-06	19.070	19.690	19.070	19.510	19.510	460,471
2026-10-05	19.260	19.470	19.000	19.000	19.000	488,569
2026-10-02	19.990	19.990	19.240	19.240	19.240	277,353
2026-10-01	20.000	20.000	19.550	19.550	19.550	416,416
2026-09-30	19.970	20.220	19.820	19.880	19.880	274,162
2026-09-29	19.720	20.180	19.710	19.780	19.780	396,708
2026-09-28	19.810	20.100	19.620	19.730	19.730	206,382
2026-09-25	19.830	20.200	19.760	19.930	19.930	553,589
2026-09-24	20.420	20.420	19.700	19.770	19.770	305,014
2026-09-23	20.500	20.980	20.200	20.400	20.400	403,667
2026-09-22	19.760	20.360	19.690	20.320	20.320	826,752
2026-09-21	19.500	19.850	19.340	19.630	19.630	278,329
2026-09-18	20.540	20.560	19.300	19.330	19.330	391,761
2026-09-17	19.740	20.620	19.680	20.260	20.260	252,294
2026-09-16	19.610	19.920	19.500	19.680	19.680	103,991
2026-09-15	20.060	20.060	19.490	19.630	19.630	182,861
2026-09-14	19.790	20.160	19.700	19.970	19.970	252,456
2026-09-11	19.340	20.380	19.250	19.790	19.790	450,842
2026-09-10	19.830	20.120	19.330	19.360	19.360	233,371
2026-09-09	19.970	20.080	19.670	19.850	19.850	224,563
2026-09-08	20.000	20.100	19.580	20.060	20.060	423,338
2026-09-07	20.200	20.380	19.630	19.950	19.950	437,284
2026-09-04	19.980	20.200	19.750	20.140	20.140	389,976
2026-09-03	18.980	20.020	18.930	19.910	19.910	1,096,836
2026-09-02	18.950	19.140	18.550	18.890	18.890	443,261
2026-09-01	18.810	19.600	18.720	18.950	18.950	786,079
2026-08-31	19.000	19.180	18.800	18.950	18.950	309,202
2026-08-28	19.010	19.200	18.900	19.000	19.000	279,612
2026-08-27	19.330	19.360	18.880	18.920	18.920	392,540
2026-08-26	19.540	19.660	19.380	19.390	19.390	92,032
2026-08-25	19.500	19.570	19.320	19.480	19.480	757,104
2026-08-24	19.480	19.630	19.290	19.290	19.290	126,150
2026-08-21	19.640	19.710	19.230	19.510	19.510	104,751
2026-08-20	19.600	19.670	19.300	19.370	19.370	197,048
2026-08-19	19.490	19.890	19.250	19.610	19.610	144,586
2026-08-18	19.370	19.780	19.230	19.490	19.490	226,428
2026-08-17	20.100	20.100	19.350	19.370	19.370	271,745
2026-08-14	20.280	20.400	19.910	20.000	20.000	258,025
2026-08-13	20.960	20.960	20.040	20.280	20.280	317,786
2026-08-12	20.500	20.900	20.320	20.640	20.640	257,346
2026-08-11	20.360	20.740	20.300	20.500	20.500	250,405
2026-08-10	20.860	20.860	20.320	20.440	20.440	127,488
2026-08-07	21.040	21.080	20.540	20.740	20.740	251,427
2026-08-06	20.300	21.400	20.300	21.040	21.040	404,286
2026-08-05	20.020	20.380	19.730	20.240	20.240	297,147
2026-08-04	19.640	20.040	19.480	20.020	20.020	350,500
2026-08-03	19.350	19.970	19.350	19.640	19.640	165,655
2026-07-31	19.150	19.390	19.120	19.330	19.330	207,600
2026-07-30	19.180	19.470	19.130	19.150	19.150	145,061
2026-07-29	19.250	19.550	19.020	19.270	19.270	353,427
2026-07-28	19.080	19.380	19.080	19.140	19.140	313,148

Page 1 of 21 · 1,257 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.