BHG Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	35.360	36.280	34.920	34.920	34.920	106,572
2022-06-23	33.460	33.900	33.194	33.263	33.263	138,331
2022-06-22	32.740	33.780	32.480	33.342	33.342	143,169
2022-06-21	35.120	35.120	33.900	34.291	34.291	88,934
2022-06-20	34.600	35.324	34.600	35.192	35.192	220,913
2022-06-17	34.100	35.260	34.060	34.613	34.613	585,236
2022-06-16	36.240	36.240	33.800	34.501	34.501	296,209
2022-06-15	36.100	36.522	35.380	36.174	36.174	87,612
2022-06-14	37.060	37.060	35.350	36.598	36.598	344,049
2022-06-13	38.460	39.560	36.840	38.015	38.015	359,566
2022-06-10	39.160	40.420	38.320	39.241	39.241	302,999
2022-06-09	41.780	41.780	38.700	39.587	39.587	1,562,035
2022-06-08	45.460	45.460	44.860	45.100	45.100	208,046
2022-06-07	46.100	46.240	43.240	46.035	46.035	174,763
2022-06-01	50.100	50.100	47.560	49.559	49.559	274,489
2022-05-31	51.350	52.400	50.400	51.149	51.149	122,090
2022-05-30	52.550	54.950	52.244	53.477	53.477	234,914
2022-05-27	49.940	51.600	49.940	50.762	50.762	178,882
2022-05-25	50.300	50.300	48.280	48.945	48.945	33,551
2022-05-24	51.250	51.650	49.200	51.050	51.050	104,965
2022-05-23	54.700	54.750	51.900	52.000	52.000	53,880
2022-05-20	55.050	56.125	53.322	55.431	55.431	138,157
2022-05-19	54.150	54.590	52.950	53.970	53.970	292,067
2022-05-18	57.946	57.946	55.100	56.518	56.518	78,287
2022-05-17	58.350	60.300	58.350	59.376	59.376	61,982
2022-05-16	57.500	58.350	56.250	57.047	57.047	75,072
2022-05-13	55.850	58.400	55.850	57.387	57.387	47,678
2022-05-12	52.750	56.207	51.950	53.673	53.673	224,161
2022-05-11	54.450	57.000	53.900	55.370	55.370	185,033
2022-05-10	54.750	54.750	53.750	54.050	54.050	184,425
2022-05-09	56.950	56.950	51.350	52.239	52.239	180,682
2022-05-06	60.250	60.250	57.250	58.052	58.052	207,351
2022-05-05	64.950	66.800	61.950	63.658	63.658	267,766
2022-05-04	61.100	64.600	61.050	63.200	63.200	381,439
2022-05-03	66.300	66.800	64.700	65.552	65.552	79,868
2022-04-29	68.350	68.800	66.500	67.176	67.176	102,134
2022-04-28	65.550	67.507	64.650	66.122	66.122	224,785
2022-04-27	69.650	70.200	66.430	67.893	67.893	314,936
2022-04-26	64.250	66.450	64.250	65.329	65.329	148,464
2022-04-25	63.150	66.900	63.150	65.968	65.968	246,342
2022-04-22	63.150	66.200	62.200	65.153	65.153	225,776
2022-04-21	61.200	65.950	59.644	65.210	65.210	377,091
2022-04-20	56.000	57.600	56.000	57.093	57.093	90,441
2022-04-19	57.200	57.200	54.600	54.978	54.978	155,190
2022-04-14	55.800	58.200	55.800	55.891	55.891	67,911
2022-04-13	57.800	57.800	55.500	55.978	55.978	145,515
2022-04-12	59.300	59.300	57.500	58.254	58.254	81,790
2022-04-11	60.050	60.050	58.300	58.997	58.997	100,271
2022-04-08	62.600	62.600	59.400	59.857	59.857	134,928
2022-04-07	64.250	65.050	63.100	64.652	64.652	70,477
2022-04-06	65.692	66.550	63.500	63.750	63.750	82,561
2022-04-05	67.050	68.243	66.400	67.891	67.891	38,169
2022-04-04	65.150	68.100	64.900	68.000	68.000	46,725
2022-04-01	64.150	65.300	63.063	64.434	64.434	129,267
2022-03-31	64.100	64.150	62.450	62.500	62.500	173,373
2022-03-30	65.900	66.364	65.250	66.247	66.247	112,300
2022-03-29	65.300	68.000	65.300	65.744	65.744	321,142
2022-03-28	64.500	64.950	63.450	64.328	64.328	340,852
2022-03-25	68.850	69.300	65.350	67.390	67.390	361,402
2022-03-24	70.950	70.950	68.650	70.949	70.949	144,007

← NewerPage 19 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.