BHG Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	14.190	14.510	14.070	14.140	14.140	15,238
2023-06-14	14.000	14.520	14.000	14.510	14.510	75,170
2023-06-13	14.350	14.362	13.110	14.146	14.146	78,895
2023-06-12	13.610	14.346	13.400	14.220	14.220	43,289
2023-06-09	13.560	13.660	13.520	13.530	13.530	46,843
2023-06-08	12.990	13.060	12.540	13.020	13.020	20,133
2023-06-07	13.080	13.120	12.860	13.100	13.100	54,893
2023-06-05	13.230	13.420	13.120	13.400	13.400	26,865
2023-06-02	13.120	13.280	12.820	13.110	13.110	78,536
2023-06-01	11.940	13.660	11.940	12.790	12.790	196,555
2023-05-31	11.720	12.020	11.720	11.940	11.940	5,915
2023-05-30	12.070	12.217	12.070	12.130	12.130	18,400
2023-05-26	11.140	11.860	11.140	11.850	11.850	59,674
2023-05-25	11.550	11.590	11.149	11.150	11.150	39,196
2023-05-24	11.180	11.980	11.030	11.340	11.340	54,997
2023-05-23	11.610	12.040	11.610	11.952	11.952	49,091
2023-05-22	11.190	11.760	11.190	11.587	11.587	45,814
2023-05-19	11.390	11.660	11.261	11.261	11.261	87,742
2023-05-17	12.070	12.070	11.350	11.747	11.747	158,313
2023-05-16	11.800	12.779	11.620	11.930	11.930	150,499
2023-05-15	12.840	12.840	12.340	12.800	12.800	157,591
2023-05-12	12.020	12.220	11.920	12.145	12.145	167,681
2023-05-11	12.050	12.360	11.999	12.171	12.171	102,230
2023-05-10	11.730	12.080	11.600	12.050	12.050	174,406
2023-05-09	11.660	11.660	10.651	11.250	11.250	171,976
2023-05-05	11.180	11.480	11.070	11.480	11.480	41,527
2023-05-04	10.200	11.001	10.146	11.000	11.000	143,364
2023-05-03	10.550	10.790	10.360	10.370	10.370	84,301
2023-05-02	11.600	11.910	10.970	11.020	11.020	139,629
2023-04-28	9.895	11.780	9.895	11.376	11.376	74,328
2023-04-27	9.645	10.350	9.500	10.030	10.030	139,560
2023-04-26	8.510	8.795	8.510	8.795	8.795	23,208
2023-04-25	8.750	8.875	8.615	8.615	8.615	31,299
2023-04-24	9.040	9.075	9.000	9.000	9.000	61,917
2023-04-21	8.540	9.075	8.540	9.035	9.035	59,724
2023-04-20	8.725	9.265	8.680	8.705	8.705	43,801
2023-04-19	8.865	9.025	8.826	8.975	8.975	75,905
2023-04-18	8.978	8.978	8.935	8.935	8.935	15,448
2023-04-17	8.720	8.921	8.695	8.905	8.905	67,284
2023-04-14	8.700	8.895	8.700	8.745	8.745	43,961
2023-04-13	8.270	8.565	8.270	8.565	8.565	30,193
2023-04-12	8.745	8.745	8.295	8.435	8.435	73,144
2023-04-11	8.735	8.935	8.700	8.900	8.900	56,768
2023-04-06	8.390	8.635	8.390	8.590	8.590	70,378
2023-04-05	8.670	8.670	8.440	8.440	8.440	69,516
2023-04-04	9.335	9.335	8.905	8.954	8.954	272,413
2023-04-03	9.295	9.540	9.000	9.167	9.167	43,453
2023-03-31	9.385	9.615	9.380	9.565	9.565	50,798
2023-03-30	9.440	9.875	9.440	9.875	9.875	64,099
2023-03-29	8.955	9.185	8.865	9.091	9.091	95,967
2023-03-28	9.230	9.230	8.810	8.956	8.956	185,121
2023-03-27	8.905	9.485	8.710	9.485	9.485	72,756
2023-03-24	9.190	9.650	8.355	9.167	9.167	315,222
2023-03-23	10.130	10.281	10.000	10.050	10.050	156,975
2023-03-22	9.950	10.180	9.450	9.960	9.960	164,282
2023-03-21	9.155	10.410	8.575	10.280	10.280	1,366,187
2023-03-20	11.330	11.630	11.220	11.360	11.360	231,511
2023-03-17	12.500	12.500	11.620	11.828	11.828	201,311
2023-03-16	12.000	12.210	11.830	12.190	12.190	45,855
2023-03-15	12.480	12.580	11.780	12.309	12.309	101,034

← NewerPage 15 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.