BHG Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 15.790 | 16.110 | 15.790 | 16.012 | 16.012 | 5,052 |
| 2024-08-27 | 15.880 | 15.989 | 15.880 | 15.989 | 15.989 | 2,118 |
| 2024-08-23 | 16.050 | 16.390 | 15.900 | 16.390 | 16.390 | 13,125 |
| 2024-08-22 | 15.440 | 15.640 | 15.380 | 15.464 | 15.464 | 3,913 |
| 2024-08-21 | 15.300 | 15.400 | 15.220 | 15.301 | 15.301 | 3,104 |
| 2024-08-20 | 15.690 | 15.690 | 15.210 | 15.359 | 15.359 | 13,434 |
| 2024-08-19 | 15.070 | 15.640 | 15.070 | 15.293 | 15.293 | 13,725 |
| 2024-08-16 | 15.150 | 15.150 | 14.920 | 15.008 | 15.008 | 6,174 |
| 2024-08-15 | 14.810 | 15.170 | 14.750 | 14.987 | 14.987 | 2,413 |
| 2024-08-14 | 14.890 | 14.930 | 14.630 | 14.795 | 14.795 | 6,089 |
| 2024-08-13 | 14.710 | 14.810 | 14.540 | 14.650 | 14.650 | 2,252 |
| 2024-08-12 | 15.190 | 15.190 | 14.700 | 14.854 | 14.854 | 5,576 |
| 2024-08-09 | 15.250 | 15.260 | 15.198 | 15.198 | 15.198 | 2,691 |
| 2024-08-08 | 14.370 | 14.680 | 14.370 | 14.649 | 14.649 | 5,113 |
| 2024-08-07 | 14.940 | 14.970 | 14.848 | 14.848 | 14.848 | 3,313 |
| 2024-08-06 | 14.300 | 14.300 | 14.160 | 14.245 | 14.245 | 6,975 |
| 2024-08-05 | 13.000 | 14.300 | 13.000 | 14.300 | 14.300 | 8,218 |
| 2024-08-02 | 14.500 | 14.500 | 14.430 | 14.430 | 14.430 | 4,996 |
| 2024-08-01 | 15.260 | 15.530 | 15.160 | 15.160 | 15.160 | 3,777 |
| 2024-07-31 | 16.110 | 16.208 | 15.800 | 16.208 | 16.208 | 5,583 |
| 2024-07-30 | 15.900 | 15.900 | 15.841 | 15.841 | 15.841 | 2,005 |
| 2024-07-29 | 16.190 | 16.190 | 15.830 | 16.037 | 16.037 | 10,528 |
| 2024-07-26 | 15.700 | 15.790 | 15.600 | 15.710 | 15.710 | 6,864 |
| 2024-07-25 | 15.300 | 15.330 | 15.020 | 15.330 | 15.330 | 1,969 |
| 2024-07-24 | 15.400 | 15.410 | 15.260 | 15.410 | 15.410 | 4,797 |
| 2024-07-23 | 14.690 | 14.820 | 14.690 | 14.820 | 14.820 | 11,384 |
| 2024-07-22 | 14.630 | 15.660 | 14.630 | 15.030 | 15.030 | 16,857 |
| 2024-07-19 | 15.730 | 15.730 | 14.840 | 14.840 | 14.840 | 8,497 |
| 2024-07-18 | 16.790 | 16.790 | 15.170 | 15.720 | 15.720 | 44,243 |
| 2024-07-17 | 18.630 | 18.840 | 18.490 | 18.538 | 18.538 | 329,461 |
| 2024-07-16 | 18.490 | 18.517 | 18.490 | 18.517 | 18.517 | 2,328 |
| 2024-07-15 | 18.630 | 18.630 | 18.270 | 18.470 | 18.470 | 5,346 |
| 2024-07-12 | 18.100 | 19.050 | 18.100 | 18.885 | 18.885 | 15,151 |
| 2024-07-11 | 17.860 | 17.860 | 17.200 | 17.380 | 17.380 | 3,570 |
| 2024-07-10 | 17.120 | 17.370 | 17.040 | 17.311 | 17.311 | 1,798 |
| 2024-07-09 | 16.820 | 17.690 | 16.820 | 17.654 | 17.654 | 10,403 |
| 2024-07-08 | 17.130 | 17.130 | 16.660 | 16.852 | 16.852 | 14,243 |
| 2024-07-05 | 16.440 | 16.640 | 16.260 | 16.320 | 16.320 | 4,818 |
| 2024-07-04 | 16.690 | 16.690 | 16.400 | 16.400 | 16.400 | 2,253 |
| 2024-07-03 | 16.600 | 16.624 | 16.430 | 16.624 | 16.624 | 5,973 |
| 2024-07-02 | 17.240 | 17.240 | 16.590 | 16.740 | 16.740 | 13,952 |
| 2024-07-01 | 16.830 | 17.280 | 16.810 | 17.090 | 17.090 | 3,292 |
| 2024-06-28 | 16.440 | 16.609 | 16.440 | 16.609 | 16.609 | 3,740 |
| 2024-06-27 | 16.410 | 16.740 | 16.410 | 16.740 | 16.740 | 9,089 |
| 2024-06-26 | 16.560 | 16.780 | 16.500 | 16.500 | 16.500 | 4,659 |
| 2024-06-25 | 16.870 | 16.900 | 16.670 | 16.670 | 16.670 | 1,368 |
| 2024-06-24 | 16.830 | 17.070 | 16.800 | 16.800 | 16.800 | 3,909 |
| 2024-06-20 | 16.380 | 16.600 | 16.380 | 16.540 | 16.540 | 2,212 |
| 2024-06-19 | 16.540 | 16.680 | 16.380 | 16.490 | 16.490 | 7,408 |
| 2024-06-18 | 16.870 | 17.110 | 16.720 | 17.110 | 17.110 | 40 |
| 2024-06-17 | 16.810 | 16.910 | 16.590 | 16.910 | 16.910 | 9,475 |
| 2024-06-14 | 17.490 | 17.560 | 16.410 | 16.530 | 16.530 | 3,688 |
| 2024-06-13 | 18.140 | 18.140 | 17.730 | 17.800 | 17.800 | 2,857 |
| 2024-06-12 | 17.310 | 18.180 | 17.120 | 17.571 | 17.571 | 5,593 |
| 2024-06-11 | 16.880 | 17.270 | 16.880 | 17.090 | 17.090 | 12,587 |
| 2024-06-10 | 16.760 | 17.410 | 16.760 | 16.930 | 16.930 | 5,624 |
| 2024-06-07 | 17.400 | 17.460 | 16.870 | 16.870 | 16.870 | 1,588 |
| 2024-06-05 | 17.990 | 18.080 | 17.460 | 18.080 | 18.080 | 9,386 |
| 2024-06-04 | 17.680 | 17.680 | 17.400 | 17.481 | 17.481 | 4,610 |
| 2024-06-03 | 17.420 | 18.000 | 17.420 | 17.583 | 17.583 | 4,043 |
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.