BHG Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	19.360	19.800	19.360	19.610	19.610	4,776
2026-07-20	19.365	20.200	19.305	19.800	19.800	69,660
2026-07-17	19.210	19.680	18.300	19.415	19.415	167,427
2026-07-16	22.650	22.860	22.640	22.860	22.860	1,490
2026-07-15	22.080	22.500	21.900	22.500	22.500	1,926
2026-07-14	22.100	22.220	21.920	22.160	22.160	35,908
2026-07-13	22.270	22.420	22.270	22.420	22.420	362
2026-07-10	22.110	22.420	22.110	22.420	22.420	10,906
2026-07-09	21.800	21.970	21.800	21.970	21.970	225
2026-07-08	22.300	22.320	21.820	21.820	21.820	9,308
2026-07-07	23.060	23.060	23.060	23.060	23.060	500
2026-07-06	23.180	23.180	22.940	22.960	22.960	1,807
2026-07-03	23.000	23.000	22.720	22.940	22.940	80,182
2026-07-02	22.520	22.920	22.520	22.920	22.920	13,477
2026-07-01	21.600	21.680	21.600	21.680	21.680	1,312
2026-06-30	21.300	22.240	21.300	21.720	21.720	89,110
2026-06-29	20.740	21.420	20.740	21.190	21.190	16,648
2026-06-26	20.880	20.880	20.580	20.700	20.700	16,660
2026-06-25	20.700	21.000	20.700	20.940	20.940	49,625
2026-06-24	20.040	20.400	20.040	20.400	20.400	28,933
2026-06-23	19.635	20.260	19.635	20.080	20.080	12,248
2026-06-22	20.060	20.060	20.060	20.060	20.060	14,614
2026-06-19	20.220	20.220	20.220	20.220	20.220	0
2026-06-18	20.720	20.720	20.020	20.220	20.220	25,645
2026-06-17	22.660	22.660	20.880	21.200	21.200	52,188
2026-06-16	23.680	23.680	23.180	23.180	23.180	81,210
2026-06-15	24.360	24.440	24.180	24.180	24.180	4,137
2026-06-12	25.000	25.220	24.200	24.200	24.200	6,654
2026-06-11	24.120	24.580	24.120	24.360	24.360	6,849
2026-06-10	24.600	24.600	24.160	24.160	24.160	78,998
2026-06-09	24.520	24.520	24.400	24.440	24.440	81,108
2026-06-08	24.510	24.510	24.470	24.470	24.470	1,690
2026-06-05	25.620	25.740	25.320	25.320	25.320	82,869
2026-06-04	25.580	25.580	25.580	25.580	25.580	308
2026-06-03	25.260	25.260	24.820	24.940	24.940	101,614
2026-06-02	25.420	25.750	25.100	25.400	25.400	7,456
2026-06-01	25.500	25.580	25.130	25.130	25.130	53,803
2026-05-29	25.420	25.700	25.420	25.700	25.700	3,140
2026-05-28	25.340	25.500	25.020	25.500	25.500	3,921
2026-05-27	25.260	25.580	25.260	25.550	25.550	2,350
2026-05-26	25.900	26.060	25.140	25.220	25.220	17,739
2026-05-25	26.000	26.120	25.820	25.820	25.820	1,380
2026-05-22	24.850	24.880	24.850	24.880	24.880	8,464
2026-05-21	23.760	24.240	23.760	24.200	24.200	3,205
2026-05-20	23.620	24.420	23.520	24.230	24.230	49,428
2026-05-19	23.220	24.020	23.220	23.500	23.500	2,267
2026-05-18	22.560	22.730	22.530	22.730	22.730	1,097
2026-05-15	22.720	22.940	22.720	22.800	22.800	7,760
2026-05-14	22.480	22.480	22.480	22.480	22.480	0
2026-05-13	23.010	23.010	22.460	22.480	22.480	2,409
2026-05-12	22.940	22.960	22.820	22.820	22.820	9,123
2026-05-11	23.300	23.300	23.300	23.300	23.300	0
2026-05-08	22.800	23.340	22.800	23.300	23.300	3,037
2026-05-07	23.360	23.360	22.840	23.040	23.040	3,937
2026-05-06	22.700	23.440	22.620	23.420	23.420	1,924
2026-05-05	22.280	22.400	22.200	22.400	22.400	32,097
2026-05-04	22.820	22.820	22.360	22.360	22.360	14,982
2026-05-01	23.020	23.020	23.020	23.020	23.020	0
2026-04-30	23.030	23.050	22.870	23.020	23.020	1,355
2026-04-29	22.600	23.640	22.600	22.860	22.860	6,422

← NewerPage 2 of 5 · 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.