BHG Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	16.170	16.630	15.940	16.420	16.420	32,757
2024-02-28	15.820	16.010	15.590	15.937	15.937	7,130
2024-02-27	15.490	15.880	15.220	15.282	15.282	10,724
2024-02-26	16.600	16.600	15.700	15.886	15.886	6,208
2024-02-23	16.520	16.930	16.300	16.416	16.416	9,095
2024-02-22	17.150	17.150	16.400	16.763	16.763	21,344
2024-02-21	16.870	17.070	16.559	16.641	16.641	15,509
2024-02-20	15.680	16.402	15.570	15.710	15.710	6,761
2024-02-19	16.280	16.280	15.960	16.107	16.107	14,334
2024-02-16	16.700	16.700	16.219	16.577	16.577	19,140
2024-02-15	15.930	16.250	15.750	16.083	16.083	7,503
2024-02-14	16.070	16.070	15.440	15.633	15.633	11,607
2024-02-13	16.520	16.690	15.990	16.182	16.182	26,486
2024-02-12	17.040	17.040	16.530	16.700	16.700	7,748
2024-02-09	16.010	16.773	15.740	16.138	16.138	12,336
2024-02-08	15.400	16.220	15.400	16.034	16.034	15,703
2024-02-07	15.760	15.880	15.530	15.670	15.670	20,617
2024-02-06	15.800	16.000	15.610	15.900	15.900	10,668
2024-02-05	16.050	16.350	15.800	15.920	15.920	19,115
2024-02-02	17.070	17.070	15.600	16.652	16.652	15,747
2024-02-01	16.930	17.720	16.930	17.150	17.150	41,392
2024-01-31	16.780	17.240	16.720	16.970	16.970	5,139
2024-01-30	16.770	17.260	16.770	17.016	17.016	4,867
2024-01-29	16.250	16.770	16.250	16.711	16.711	25,102
2024-01-26	14.070	15.830	14.070	15.307	15.307	21,636
2024-01-25	12.660	13.010	12.480	12.800	12.800	6,581
2024-01-24	12.870	13.150	12.750	12.910	12.910	2,868
2024-01-23	12.590	12.759	12.570	12.688	12.688	17,319
2024-01-22	12.760	12.760	12.649	12.649	12.649	2,436
2024-01-19	12.980	13.031	12.720	12.814	12.814	10,671
2024-01-18	13.249	13.251	13.249	13.251	13.251	998
2024-01-17	12.760	12.761	12.641	12.720	12.720	6,165
2024-01-16	13.710	13.950	13.040	13.060	13.060	13,817
2024-01-15	14.350	14.460	13.690	14.100	14.100	19,270
2024-01-12	13.830	14.790	13.550	13.940	13.940	31,312
2024-01-11	14.260	14.360	13.550	13.550	13.550	23,414
2024-01-10	14.170	14.330	13.810	13.840	13.840	3,075
2024-01-09	13.730	14.000	13.670	13.979	13.979	23,570
2024-01-08	14.270	14.400	13.810	14.000	14.000	29,243
2024-01-05	13.970	14.001	13.820	14.000	14.000	9,140
2024-01-04	13.600	13.840	13.350	13.794	13.794	25,621
2024-01-03	13.610	13.610	13.330	13.450	13.450	12,574
2024-01-02	14.000	14.000	13.511	13.745	13.745	6,334
2023-12-29	14.420	14.503	14.090	14.305	14.305	35,108
2023-12-28	15.470	15.470	14.520	15.450	15.450	54,178
2023-12-27	14.950	15.260	14.421	14.421	14.421	26,905
2023-12-22	13.690	14.160	13.450	13.850	13.850	35,319
2023-12-21	14.160	14.180	13.990	14.080	14.080	89,658
2023-12-20	14.990	15.030	14.690	14.980	14.980	12,138
2023-12-19	14.890	15.000	14.327	14.930	14.930	9,258
2023-12-18	14.430	14.900	14.010	14.231	14.231	19,511
2023-12-15	14.510	15.080	14.300	14.730	14.730	38,004
2023-12-14	13.100	14.250	13.080	13.873	13.873	97,274
2023-12-13	12.420	12.600	12.300	12.300	12.300	71,295
2023-12-12	12.720	12.720	12.373	12.446	12.446	10,688
2023-12-11	12.610	12.870	12.610	12.811	12.811	3,088
2023-12-08	13.350	13.430	12.899	13.375	13.375	25,089
2023-12-07	13.300	13.431	12.770	13.181	13.181	40,553
2023-12-06	12.310	13.380	12.310	13.140	13.140	32,805
2023-12-05	12.110	12.560	12.110	12.420	12.420	14,677

← NewerPage 12 of 21 · 1,249 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.