BHG Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	13.860	13.860	13.650	13.739	13.739	51,696
2023-09-08	14.030	14.170	13.640	13.899	13.899	26,760
2023-09-07	13.850	13.870	13.530	13.640	13.640	9,166
2023-09-06	14.080	14.170	13.950	13.950	13.950	12,351
2023-09-05	14.490	14.490	14.310	14.426	14.426	13,581
2023-09-04	15.340	15.340	15.090	15.329	15.329	663
2023-09-01	15.310	15.310	15.187	15.187	15.187	8,743
2023-08-31	15.020	15.430	15.020	15.263	15.263	57,172
2023-08-30	15.300	15.360	15.160	15.246	15.246	28,054
2023-08-29	15.310	15.350	15.150	15.190	15.190	16,612
2023-08-25	14.770	14.980	14.720	14.860	14.860	59,641
2023-08-24	15.290	15.290	15.010	15.060	15.060	4,824
2023-08-23	15.328	15.420	15.260	15.281	15.281	33,636
2023-08-22	15.170	15.390	14.980	14.980	14.980	29,066
2023-08-21	15.710	15.710	15.100	15.101	15.101	11,313
2023-08-18	15.670	15.670	15.100	15.305	15.305	100,439
2023-08-17	15.940	16.050	15.520	15.700	15.700	54,632
2023-08-16	17.010	17.010	16.500	16.500	16.500	56,094
2023-08-15	17.630	17.730	17.300	17.690	17.690	37,805
2023-08-14	17.930	17.960	17.690	17.861	17.861	18,632
2023-08-11	18.100	18.100	17.880	18.000	18.000	9,122
2023-08-10	18.260	18.360	18.122	18.170	18.170	21,357
2023-08-09	17.990	17.990	17.690	17.840	17.840	7,038
2023-08-08	18.470	19.000	17.680	17.890	17.890	13,317
2023-08-07	18.970	19.400	18.710	19.000	19.000	19,633
2023-08-04	18.890	19.160	18.758	18.760	18.760	16,449
2023-08-03	18.590	18.596	18.370	18.480	18.480	22,318
2023-08-02	18.630	19.100	18.464	18.648	18.648	13,280
2023-08-01	19.940	19.940	19.199	19.200	19.200	53,326
2023-07-31	19.900	20.000	19.538	19.540	19.540	31,446
2023-07-28	19.750	19.900	19.680	19.880	19.880	43,423
2023-07-27	19.360	19.800	19.170	19.593	19.593	60,226
2023-07-26	19.000	19.380	18.460	18.717	18.717	93,691
2023-07-25	19.410	19.750	18.820	19.170	19.170	154,130
2023-07-24	19.970	20.340	18.840	19.240	19.240	51,145
2023-07-21	18.240	19.900	17.010	19.890	19.890	143,435
2023-07-20	16.250	17.500	16.250	17.180	17.180	30,736
2023-07-19	15.060	15.580	15.050	15.580	15.580	29,901
2023-07-18	14.700	15.080	14.500	15.050	15.050	25,472
2023-07-17	14.530	14.620	14.390	14.589	14.589	89,682
2023-07-14	15.200	15.550	14.900	15.050	15.050	45,251
2023-07-13	15.950	15.950	15.510	15.750	15.750	59,306
2023-07-12	15.080	15.700	14.820	15.690	15.690	29,224
2023-07-11	14.490	15.090	14.430	15.090	15.090	78,071
2023-07-10	13.820	14.380	13.820	14.380	14.380	27,808
2023-07-07	13.580	13.890	13.230	13.430	13.430	40,978
2023-07-06	13.800	13.810	13.190	13.502	13.502	53,337
2023-07-05	14.030	14.030	13.980	14.010	14.010	34,707
2023-07-04	14.210	14.430	14.120	14.240	14.240	19,475
2023-07-03	14.750	15.000	13.920	13.999	13.999	117,810
2023-06-30	15.730	15.730	14.820	15.010	15.010	185,799
2023-06-29	14.910	15.220	14.590	14.779	14.779	207,030
2023-06-28	15.570	15.570	14.060	14.760	14.760	71,259
2023-06-27	13.760	14.040	13.570	13.571	13.571	47,847
2023-06-26	13.750	13.980	13.750	13.890	13.890	27,526
2023-06-22	13.730	14.110	13.730	13.887	13.887	140,825
2023-06-21	13.650	14.201	13.180	14.086	14.086	103,315
2023-06-20	13.180	13.660	12.980	13.110	13.110	59,808
2023-06-19	12.940	13.780	12.940	12.980	12.980	31,314
2023-06-16	14.500	14.500	13.760	13.760	13.760	35,871

← NewerPage 14 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.