BHG Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	20.240	20.580	19.930	20.463	20.463	161,961
2022-12-13	19.440	21.020	19.320	20.480	20.480	153,549
2022-12-12	19.310	19.520	18.820	19.450	19.450	106,492
2022-12-09	19.820	19.940	19.440	19.788	19.788	201,311
2022-12-08	20.180	20.210	18.060	19.630	19.630	124,891
2022-12-07	20.520	20.720	20.040	20.400	20.400	165,109
2022-12-06	22.440	22.500	21.560	22.235	22.235	83,823
2022-12-05	22.880	23.280	22.260	22.579	22.579	198,996
2022-12-02	21.640	22.580	21.500	21.882	21.882	13,441
2022-12-01	21.340	22.180	20.560	21.580	21.580	228,926
2022-11-30	20.940	21.380	19.990	19.990	19.990	1,596,538
2022-11-29	21.320	21.460	20.600	21.340	21.340	110,978
2022-11-28	20.820	21.920	20.820	21.506	21.506	41,518
2022-11-25	19.980	20.760	19.980	20.006	20.006	40,755
2022-11-24	19.160	20.880	19.160	20.367	20.367	21,072
2022-11-23	19.390	19.390	18.760	18.912	18.912	40,253
2022-11-22	19.360	20.040	19.200	19.429	19.429	84,803
2022-11-21	20.880	20.880	19.920	20.105	20.105	26,482
2022-11-18	20.880	21.520	20.520	21.182	21.182	50,847
2022-11-17	21.360	21.540	21.040	21.040	21.040	8,386
2022-11-16	21.820	22.320	21.440	21.440	21.440	19,906
2022-11-15	23.220	23.660	23.060	23.180	23.180	41,757
2022-11-14	24.840	25.000	24.160	25.000	25.000	60,512
2022-11-11	22.780	25.000	22.780	25.000	25.000	113,146
2022-11-10	20.680	22.900	19.990	22.900	22.900	127,675
2022-11-09	21.040	21.620	20.980	21.440	21.440	69,894
2022-11-08	20.340	21.680	19.760	21.560	21.560	89,111
2022-11-07	18.910	20.380	18.910	20.342	20.342	27,838
2022-11-04	18.850	19.470	18.340	18.801	18.801	28,731
2022-11-03	18.820	18.980	18.250	18.795	18.795	25,056
2022-11-02	19.050	19.800	18.770	19.409	19.409	47,728
2022-11-01	18.990	20.060	18.590	19.682	19.682	122,848
2022-10-31	17.690	18.590	17.260	18.131	18.131	34,748
2022-10-28	15.900	17.120	15.900	17.041	17.041	15,368
2022-10-27	17.370	17.370	16.500	16.839	16.839	13,855
2022-10-26	16.560	16.789	16.540	16.789	16.789	16,351
2022-10-25	15.590	16.680	15.590	15.718	15.718	147,003
2022-10-24	15.660	15.870	15.480	15.839	15.839	53,016
2022-10-21	16.440	16.980	16.010	16.137	16.137	80,031
2022-10-20	15.100	16.580	15.100	15.912	15.912	66,107
2022-10-19	16.010	16.280	15.650	15.959	15.959	95,200
2022-10-18	16.320	17.000	16.000	16.631	16.631	71,835
2022-10-17	15.070	16.430	14.990	16.167	16.167	84,085
2022-10-14	14.430	15.790	14.210	15.445	15.445	442,280
2022-10-13	12.830	14.320	12.540	13.642	13.642	420,193
2022-10-12	13.390	14.370	12.720	12.850	12.850	250,093
2022-10-11	13.420	13.460	13.060	13.226	13.226	67,146
2022-10-10	13.440	13.790	13.160	13.213	13.213	23,855
2022-10-07	14.020	14.020	13.280	13.337	13.337	18,606
2022-10-06	14.720	14.720	14.240	14.386	14.386	14,760
2022-10-05	15.020	15.290	13.700	14.652	14.652	33,879
2022-10-04	14.780	15.400	14.780	14.996	14.996	89,005
2022-10-03	14.150	14.880	14.150	14.516	14.516	55,835
2022-09-30	13.810	14.400	13.110	13.497	13.497	128,537
2022-09-29	15.890	15.890	12.940	13.387	13.387	278,827
2022-09-28	16.290	16.980	15.610	16.972	16.972	167,574
2022-09-27	17.160	17.210	16.400	16.549	16.549	53,512
2022-09-26	16.790	17.460	16.660	17.091	17.091	39,193
2022-09-23	16.050	17.018	16.050	16.376	16.376	80,573
2022-09-22	16.600	16.700	16.230	16.361	16.361	22,860

← NewerPage 17 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.