BHG Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	12.770	12.770	12.540	12.540	12.540	138,677
2023-03-13	12.280	12.720	11.830	12.720	12.720	55,894
2023-03-10	12.380	12.550	12.280	12.450	12.450	33,550
2023-03-09	12.670	12.820	12.360	12.800	12.800	71,143
2023-03-08	13.230	13.310	13.010	13.120	13.120	66,769
2023-03-07	13.550	13.610	13.020	13.020	13.020	116,332
2023-03-06	13.780	13.780	13.460	13.580	13.580	31,031
2023-03-03	13.040	13.220	13.000	13.180	13.180	15,278
2023-03-02	12.780	12.800	12.560	12.700	12.700	24,123
2023-03-01	13.060	13.140	12.790	12.790	12.790	35,106
2023-02-28	12.760	13.280	12.390	12.550	12.550	43,750
2023-02-27	12.340	12.640	12.300	12.541	12.541	91,871
2023-02-24	12.850	12.850	12.100	12.180	12.180	136,422
2023-02-23	13.460	13.540	12.940	12.940	12.940	42,914
2023-02-22	13.200	13.360	12.940	13.360	13.360	129,850
2023-02-21	13.810	13.810	13.260	13.420	13.420	68,938
2023-02-20	14.020	14.190	13.920	14.084	14.084	195,777
2023-02-17	14.300	14.609	14.080	14.080	14.080	56,272
2023-02-16	14.700	14.800	14.320	14.560	14.560	32,945
2023-02-15	14.590	14.610	14.440	14.590	14.590	111,651
2023-02-14	14.790	15.010	14.560	14.810	14.810	131,110
2023-02-13	14.620	14.930	14.480	14.630	14.630	82,850
2023-02-10	15.690	15.690	14.323	14.440	14.440	202,882
2023-02-09	16.600	16.710	15.800	15.800	15.800	125,157
2023-02-08	17.500	17.900	16.580	16.580	16.580	55,632
2023-02-07	16.520	16.780	16.150	16.697	16.697	84,111
2023-02-06	15.600	16.320	15.600	15.880	15.880	94,308
2023-02-03	15.570	15.670	15.160	15.453	15.453	101,906
2023-02-02	15.660	16.290	15.660	16.040	16.040	142,437
2023-02-01	15.440	15.450	15.140	15.154	15.154	83,822
2023-01-31	15.230	15.324	14.860	15.320	15.320	358,898
2023-01-30	15.250	15.560	15.200	15.290	15.290	264,297
2023-01-27	16.600	17.280	15.360	15.370	15.370	499,396
2023-01-26	19.510	19.510	19.120	19.159	19.159	27,735
2023-01-25	19.660	19.660	19.340	19.565	19.565	29,871
2023-01-24	20.440	20.840	20.020	20.040	20.040	10,401
2023-01-23	20.160	20.420	20.140	20.161	20.161	6,233
2023-01-20	19.820	20.020	19.550	20.020	20.020	21,079
2023-01-19	20.840	21.131	19.640	19.923	19.923	19,053
2023-01-18	21.400	21.680	21.240	21.400	21.400	13,325
2023-01-17	22.540	22.540	21.280	21.302	21.302	30,496
2023-01-16	21.920	22.740	21.880	22.680	22.680	18,791
2023-01-13	20.940	22.320	20.940	21.521	21.521	98,092
2023-01-12	20.800	21.340	19.990	21.128	21.128	106,528
2023-01-11	20.580	20.720	20.380	20.396	20.396	56,151
2023-01-10	20.660	21.160	20.660	21.067	21.067	45,398
2023-01-09	21.040	21.140	20.940	21.140	21.140	46,905
2023-01-05	21.200	21.200	20.800	20.880	20.880	10,381
2023-01-04	20.000	20.800	19.842	19.842	19.842	20,522
2023-01-03	20.020	20.360	19.590	19.840	19.840	90,195
2022-12-30	18.730	19.170	18.500	18.815	18.815	128,112
2022-12-29	17.380	18.380	17.380	18.380	18.380	64,657
2022-12-28	16.930	17.420	16.820	17.080	17.080	20,995
2022-12-23	16.330	17.040	16.330	16.730	16.730	123,909
2022-12-22	17.880	17.950	16.290	16.290	16.290	114,401
2022-12-21	18.930	18.930	17.870	17.900	17.900	106,343
2022-12-20	18.300	18.390	18.060	18.250	18.250	57,647
2022-12-19	18.840	19.120	18.311	18.499	18.499	54,859
2022-12-16	19.120	19.331	18.750	18.770	18.770	52,407
2022-12-15	20.280	20.280	19.280	19.773	19.773	164,066

← NewerPage 16 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.