BHG Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 18.360 | 18.520 | 17.500 | 18.163 | 18.163 | 21,750 |
| 2024-05-30 | 16.130 | 16.270 | 15.860 | 16.260 | 16.260 | 2,308 |
| 2024-05-29 | 16.130 | 16.150 | 15.760 | 15.760 | 15.760 | 1,764 |
| 2024-05-28 | 16.350 | 16.420 | 16.020 | 16.090 | 16.090 | 3,337 |
| 2024-05-24 | 16.300 | 16.450 | 16.300 | 16.378 | 16.378 | 1,009 |
| 2024-05-23 | 16.680 | 17.040 | 16.680 | 16.730 | 16.730 | 5,187 |
| 2024-05-22 | 16.890 | 16.970 | 16.580 | 16.874 | 16.874 | 4,817 |
| 2024-05-21 | 17.220 | 17.270 | 17.160 | 17.270 | 17.270 | 1,585 |
| 2024-05-20 | 18.420 | 18.640 | 18.080 | 18.100 | 18.100 | 3,041 |
| 2024-05-17 | 18.740 | 18.740 | 18.150 | 18.290 | 18.290 | 3,697 |
| 2024-05-16 | 19.530 | 19.530 | 18.380 | 19.060 | 19.060 | 5,017 |
| 2024-05-15 | 19.120 | 19.780 | 18.840 | 19.660 | 19.660 | 17,720 |
| 2024-05-14 | 17.270 | 19.100 | 17.270 | 18.530 | 18.530 | 16,477 |
| 2024-05-13 | 16.280 | 16.330 | 16.260 | 16.260 | 16.260 | 1,721 |
| 2024-05-10 | 16.110 | 16.350 | 16.030 | 16.030 | 16.030 | 6,638 |
| 2024-05-08 | 16.500 | 16.500 | 16.050 | 16.193 | 16.193 | 3,703 |
| 2024-05-07 | 15.190 | 15.930 | 15.180 | 15.930 | 15.930 | 15,229 |
| 2024-05-03 | 13.890 | 14.770 | 13.890 | 14.426 | 14.426 | 5,945 |
| 2024-05-02 | 14.100 | 14.100 | 13.730 | 13.850 | 13.850 | 2,371 |
| 2024-04-30 | 13.970 | 14.022 | 13.930 | 14.022 | 14.022 | 3,663 |
| 2024-04-29 | 13.900 | 14.290 | 13.770 | 14.034 | 14.034 | 17,976 |
| 2024-04-26 | 14.390 | 14.790 | 13.999 | 14.003 | 14.003 | 40,730 |
| 2024-04-25 | 17.720 | 17.720 | 14.710 | 15.762 | 15.762 | 24,652 |
| 2024-04-24 | 17.920 | 17.920 | 17.200 | 17.573 | 17.573 | 5,881 |
| 2024-04-23 | 18.040 | 18.100 | 17.420 | 18.100 | 18.100 | 38,274 |
| 2024-04-22 | 17.690 | 17.690 | 17.360 | 17.497 | 17.497 | 8,690 |
| 2024-04-19 | 17.400 | 17.790 | 17.400 | 17.499 | 17.499 | 4,590 |
| 2024-04-18 | 17.830 | 18.000 | 17.760 | 17.879 | 17.879 | 7,686 |
| 2024-04-17 | 18.780 | 18.780 | 18.051 | 18.088 | 18.088 | 14,934 |
| 2024-04-16 | 18.800 | 19.110 | 18.500 | 18.639 | 18.639 | 9,846 |
| 2024-04-15 | 19.060 | 19.500 | 18.650 | 18.938 | 18.938 | 13,146 |
| 2024-04-12 | 19.720 | 19.720 | 18.950 | 19.632 | 19.632 | 11,493 |
| 2024-04-11 | 19.430 | 19.530 | 19.310 | 19.388 | 19.388 | 20,211 |
| 2024-04-10 | 19.910 | 20.280 | 19.060 | 19.250 | 19.250 | 23,223 |
| 2024-04-09 | 19.060 | 19.970 | 19.060 | 19.470 | 19.470 | 27,916 |
| 2024-04-08 | 18.980 | 19.510 | 18.980 | 19.257 | 19.257 | 20,101 |
| 2024-04-05 | 19.390 | 19.390 | 18.760 | 19.011 | 19.011 | 9,900 |
| 2024-04-04 | 19.800 | 20.300 | 19.584 | 19.584 | 19.584 | 13,254 |
| 2024-04-03 | 18.470 | 19.200 | 18.440 | 18.951 | 18.951 | 17,744 |
| 2024-04-02 | 18.540 | 18.660 | 17.900 | 18.002 | 18.002 | 3,082 |
| 2024-03-28 | 17.700 | 18.560 | 17.700 | 18.348 | 18.348 | 1,655 |
| 2024-03-27 | 18.920 | 18.920 | 17.870 | 17.870 | 17.870 | 18,865 |
| 2024-03-26 | 16.700 | 17.060 | 16.700 | 16.970 | 16.970 | 6,260 |
| 2024-03-25 | 16.930 | 17.080 | 16.720 | 16.842 | 16.842 | 18,575 |
| 2024-03-22 | 17.010 | 17.260 | 16.760 | 17.070 | 17.070 | 10,257 |
| 2024-03-21 | 17.900 | 17.940 | 16.880 | 17.325 | 17.325 | 16,888 |
| 2024-03-20 | 17.070 | 17.281 | 16.890 | 16.913 | 16.913 | 5,874 |
| 2024-03-19 | 15.130 | 17.030 | 15.130 | 16.938 | 16.938 | 23,556 |
| 2024-03-18 | 14.850 | 15.520 | 14.850 | 15.202 | 15.202 | 12,640 |
| 2024-03-15 | 15.690 | 15.840 | 15.140 | 15.233 | 15.233 | 15,341 |
| 2024-03-14 | 15.970 | 16.100 | 15.671 | 15.932 | 15.932 | 13,579 |
| 2024-03-13 | 15.210 | 15.940 | 15.210 | 15.638 | 15.638 | 28,225 |
| 2024-03-12 | 14.610 | 15.070 | 14.610 | 14.953 | 14.953 | 43,399 |
| 2024-03-11 | 16.240 | 16.260 | 14.830 | 14.967 | 14.967 | 11,067 |
| 2024-03-08 | 16.390 | 16.680 | 16.150 | 16.342 | 16.342 | 12,466 |
| 2024-03-07 | 15.530 | 16.420 | 15.400 | 16.212 | 16.212 | 17,279 |
| 2024-03-06 | 15.900 | 15.900 | 15.641 | 15.848 | 15.848 | 17,649 |
| 2024-03-05 | 17.000 | 17.000 | 15.648 | 15.648 | 15.648 | 34,785 |
| 2024-03-04 | 17.420 | 17.500 | 16.899 | 17.430 | 17.430 | 17,788 |
| 2024-03-01 | 17.020 | 17.420 | 16.860 | 17.256 | 17.256 | 30,278 |
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.