BHG Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	12.150	12.350	11.890	12.326	12.326	16,756
2023-12-01	11.460	12.060	11.400	11.836	11.836	36,845
2023-11-30	11.890	12.300	11.820	11.820	11.820	28,785
2023-11-29	12.240	12.321	12.090	12.140	12.140	5,368
2023-11-28	12.190	12.750	12.040	12.180	12.180	20,401
2023-11-27	13.190	13.280	12.750	12.750	12.750	16,377
2023-11-24	12.950	13.100	12.780	13.031	13.031	38,934
2023-11-23	13.160	13.160	12.770	12.850	12.850	7,763
2023-11-22	12.680	12.980	12.350	12.760	12.760	13,581
2023-11-21	13.070	13.100	12.389	12.390	12.390	11,184
2023-11-20	12.020	13.100	12.020	12.909	12.909	12,729
2023-11-17	11.880	12.260	11.810	12.200	12.200	51,478
2023-11-16	12.480	13.390	11.500	13.390	13.390	50,547
2023-11-15	13.250	13.460	12.430	12.430	12.430	33,395
2023-11-14	12.000	13.200	11.900	12.555	12.555	68,299
2023-11-13	11.680	11.850	11.570	11.700	11.700	63,689
2023-11-10	11.620	11.800	11.518	11.540	11.540	28,894
2023-11-09	11.720	11.820	11.080	11.080	11.080	13,027
2023-11-08	11.050	11.180	10.790	10.920	10.920	52,420
2023-11-07	10.750	10.950	10.480	10.950	10.950	50,061
2023-11-06	10.760	10.780	10.410	10.480	10.480	34,560
2023-11-03	10.700	10.700	10.410	10.650	10.650	22,178
2023-11-02	9.995	10.670	9.995	10.420	10.420	18,751
2023-11-01	9.750	9.795	9.635	9.682	9.682	46,154
2023-10-31	9.625	9.924	9.625	9.850	9.850	57,543
2023-10-30	9.315	9.545	9.230	9.246	9.246	19,246
2023-10-27	9.790	10.110	9.270	10.110	10.110	22,351
2023-10-26	9.400	10.400	9.365	10.116	10.116	145,482
2023-10-25	10.030	10.030	9.615	9.750	9.750	14,261
2023-10-24	10.340	10.701	10.340	10.485	10.485	6,621
2023-10-23	10.130	10.250	9.885	9.985	9.985	66,604
2023-10-20	10.340	10.450	10.170	10.170	10.170	27,340
2023-10-19	11.170	11.170	10.499	10.500	10.500	57,759
2023-10-18	11.570	11.670	11.400	11.450	11.450	32,703
2023-10-17	11.580	11.720	11.450	11.660	11.660	26,146
2023-10-16	11.640	11.760	11.500	11.691	11.691	11,307
2023-10-13	12.120	12.120	11.479	11.551	11.551	63,322
2023-10-12	12.820	12.880	12.315	12.821	12.821	33,436
2023-10-11	12.280	12.357	12.280	12.357	12.357	21,861
2023-10-10	12.530	12.660	11.890	12.300	12.300	37,445
2023-10-09	12.100	12.100	11.830	12.090	12.090	11,610
2023-10-06	12.100	12.110	12.055	12.090	12.090	14,500
2023-10-05	12.030	12.220	11.880	12.110	12.110	16,385
2023-10-04	12.000	12.080	11.840	11.850	11.850	53,366
2023-10-03	12.390	12.710	12.080	12.080	12.080	18,488
2023-10-02	12.920	13.411	12.698	13.200	13.200	29,739
2023-09-29	13.840	13.840	12.950	13.100	13.100	50,698
2023-09-28	13.030	13.350	12.470	12.528	12.528	196,659
2023-09-27	13.380	13.540	13.159	13.160	13.160	22,041
2023-09-26	13.610	13.870	12.760	13.136	13.136	101,285
2023-09-25	15.770	15.920	13.869	14.169	14.169	77,398
2023-09-22	15.510	15.960	15.510	15.779	15.779	40,511
2023-09-21	14.500	16.000	14.500	14.848	14.848	99,249
2023-09-20	14.210	14.730	14.210	14.437	14.437	14,408
2023-09-19	14.010	14.040	13.800	14.000	14.000	45,391
2023-09-18	13.910	13.990	13.530	13.877	13.877	17,438
2023-09-15	13.450	13.870	13.420	13.489	13.489	34,208
2023-09-14	13.420	13.500	13.264	13.264	13.264	17,914
2023-09-13	13.410	13.649	13.200	13.460	13.460	23,029
2023-09-12	13.460	13.740	13.440	13.740	13.740	32,478

← NewerPage 13 of 21 · 1,242 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.