BHG Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	16.800	17.140	16.730	17.040	17.040	93,260
2022-09-20	17.410	17.470	16.997	16.997	16.997	21,055
2022-09-16	18.160	18.410	17.850	18.040	18.040	137,639
2022-09-15	18.170	18.600	17.540	18.394	18.394	113,755
2022-09-14	19.280	19.330	18.000	18.028	18.028	68,819
2022-09-13	18.830	19.750	18.700	19.216	19.216	115,026
2022-09-12	19.990	21.022	18.850	21.022	21.022	247,233
2022-09-09	20.520	21.560	20.520	21.101	21.101	26,655
2022-09-08	20.900	21.060	19.990	20.302	20.302	50,522
2022-09-07	20.980	21.100	20.400	20.819	20.819	115,437
2022-09-06	22.140	22.260	20.600	21.233	21.233	114,214
2022-09-05	21.520	21.520	20.900	21.260	21.260	57,468
2022-09-02	22.220	22.340	21.540	21.844	21.844	287,578
2022-09-01	23.360	23.360	22.340	22.986	22.986	223,397
2022-08-31	24.240	24.240	23.740	23.860	23.860	78,145
2022-08-30	24.120	25.080	24.100	24.443	24.443	37,157
2022-08-26	24.580	24.920	23.760	24.379	24.379	104,477
2022-08-25	24.560	25.380	24.200	24.263	24.263	89,424
2022-08-24	25.640	25.640	24.760	25.142	25.142	96,693
2022-08-23	25.280	26.320	25.280	25.723	25.723	126,596
2022-08-22	26.680	26.680	25.620	25.996	25.996	89,667
2022-08-19	28.280	28.340	27.020	27.345	27.345	74,048
2022-08-18	29.200	29.540	28.040	29.067	29.067	58,375
2022-08-17	31.480	31.680	29.640	29.899	29.899	81,213
2022-08-16	32.300	32.860	31.600	31.940	31.940	21,614
2022-08-15	35.180	35.180	32.420	32.816	32.816	106,774
2022-08-12	34.600	35.140	34.360	34.771	34.771	1,193,942
2022-08-11	33.600	35.420	32.720	34.308	34.308	323,966
2022-08-10	31.260	33.520	31.240	33.120	33.120	420,341
2022-08-09	34.440	34.440	32.022	33.420	33.420	365,006
2022-08-08	32.760	34.040	32.544	33.368	33.368	287,661
2022-08-05	33.820	34.480	32.240	32.439	32.439	215,881
2022-08-04	33.160	33.760	33.140	33.242	33.242	694,504
2022-08-03	31.960	32.920	31.800	31.800	31.800	272,652
2022-08-02	32.948	33.148	31.700	32.202	32.202	362,430
2022-08-01	34.500	34.500	33.440	33.727	33.727	234,499
2022-07-29	34.380	35.040	34.380	34.630	34.630	171,819
2022-07-28	33.080	33.080	32.220	32.669	32.669	518,683
2022-07-27	32.120	32.640	32.120	32.484	32.484	232,817
2022-07-26	34.200	35.600	32.220	32.220	32.220	193,682
2022-07-25	36.120	37.760	35.680	35.913	35.913	281,537
2022-07-22	36.900	38.300	36.540	37.702	37.702	286,475
2022-07-21	36.260	36.540	35.380	35.949	35.949	205,921
2022-07-20	34.300	36.740	33.440	35.150	35.150	401,742
2022-07-19	31.420	31.760	30.680	30.944	30.944	110,422
2022-07-18	31.080	31.640	30.860	31.540	31.540	125,062
2022-07-15	30.840	31.060	30.340	30.681	30.681	223,413
2022-07-14	32.160	32.480	31.400	32.009	32.009	133,250
2022-07-13	31.560	32.266	31.560	31.971	31.971	110,256
2022-07-12	31.020	32.223	31.000	32.084	32.084	172,852
2022-07-11	33.320	34.500	32.420	33.005	33.005	189,034
2022-07-08	33.240	34.720	33.240	33.694	33.694	93,168
2022-07-07	33.080	34.080	32.820	33.766	33.766	105,770
2022-07-06	32.200	33.060	32.199	33.027	33.027	190,495
2022-07-05	31.820	32.511	30.920	32.061	32.061	145,399
2022-07-04	31.400	32.025	30.800	31.260	31.260	134,612
2022-07-01	32.340	33.380	32.340	32.918	32.918	268,679
2022-06-30	33.300	33.440	31.620	32.300	32.300	277,575
2022-06-29	33.620	34.480	33.380	33.585	33.585	58,583
2022-06-28	35.160	35.160	34.390	34.729	34.729	78,448

← NewerPage 18 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.