BHG Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	73.850	75.300	70.850	71.449	71.449	108,111
2022-03-22	74.200	75.000	73.550	74.250	74.250	78,085
2022-03-21	76.200	76.200	74.716	75.964	75.964	89,676
2022-03-18	74.850	77.900	74.000	77.189	77.189	279,905
2022-03-17	76.450	76.650	73.500	74.000	74.000	76,550
2022-03-16	73.050	74.450	71.700	72.973	72.973	280,705
2022-03-15	73.500	73.888	71.150	71.200	71.200	140,793
2022-03-14	73.100	78.950	73.050	73.438	73.438	146,220
2022-03-11	76.100	77.900	73.050	75.469	75.469	193,829
2022-03-10	82.200	82.900	75.800	79.491	79.491	127,811
2022-03-09	77.450	82.400	77.450	80.190	80.190	221,384
2022-03-08	76.850	77.050	73.350	75.249	75.249	149,625
2022-03-07	83.100	85.150	76.350	77.255	77.255	177,350
2022-03-04	84.000	87.750	84.000	86.572	86.572	165,722
2022-03-03	87.450	88.150	83.850	84.550	84.550	219,727
2022-03-02	84.000	88.250	82.100	86.569	86.569	156,808
2022-03-01	83.650	84.555	82.650	84.235	84.235	111,404
2022-02-28	77.567	84.261	77.567	84.261	84.261	88,528
2022-02-25	75.950	78.655	75.950	77.725	77.725	85,555
2022-02-24	71.400	78.150	71.400	75.983	75.983	173,646
2022-02-23	82.000	82.950	75.650	76.000	76.000	240,920
2022-02-22	82.000	83.500	81.080	82.465	82.465	103,048
2022-02-21	89.000	89.000	81.650	83.465	83.465	165,520
2022-02-18	89.400	90.800	87.100	88.618	88.618	133,965
2022-02-17	92.950	93.700	90.761	90.846	90.846	52,587
2022-02-16	93.865	93.950	92.600	92.896	92.896	59,474
2022-02-15	92.800	93.750	91.661	93.061	93.061	81,118
2022-02-14	91.450	92.350	89.516	89.516	89.516	71,092
2022-02-11	95.350	95.800	93.900	94.940	94.940	78,084
2022-02-10	95.400	98.150	95.000	97.823	97.823	206,703
2022-02-09	91.900	95.850	91.900	95.360	95.360	82,038
2022-02-08	90.450	90.950	90.198	90.363	90.363	178,062
2022-02-07	90.150	91.650	89.750	90.227	90.227	152,533
2022-02-04	88.050	89.550	87.500	88.474	88.474	174,324
2022-02-03	87.900	88.156	86.650	88.061	88.061	44,001
2022-02-02	86.500	89.781	86.500	89.781	89.781	94,082
2022-02-01	87.200	87.700	84.202	86.361	86.361	130,644
2022-01-31	89.300	90.650	87.300	88.653	88.653	57,695
2022-01-28	86.050	94.550	84.800	91.609	91.609	123,291
2022-01-27	77.800	80.100	77.800	79.015	79.015	94,734
2022-01-26	80.000	81.200	79.200	79.450	79.450	31,464
2022-01-25	80.200	81.550	78.250	78.916	78.916	60,383
2022-01-24	82.600	82.700	78.400	79.210	79.210	7,458
2022-01-21	86.500	86.500	84.250	84.700	84.700	16,257
2022-01-20	87.000	89.100	86.781	87.935	87.935	17,536
2022-01-19	84.300	87.300	84.200	86.791	86.791	40,185
2022-01-18	84.450	86.550	84.300	85.600	85.600	26,067
2022-01-17	87.850	88.400	87.000	88.209	88.209	5,821
2022-01-14	89.050	89.950	86.600	88.250	88.250	36,328
2022-01-13	93.100	94.150	91.100	93.258	93.258	51,139
2022-01-12	92.100	93.200	91.800	92.375	92.375	26,009
2022-01-11	88.950	92.850	88.950	92.126	92.126	66,164
2022-01-10	91.000	91.350	88.300	91.300	91.300	37,025
2022-01-07	94.400	94.400	91.300	92.649	92.649	83,892
2022-01-05	96.550	96.922	96.550	96.625	96.625	9,051
2022-01-04	98.550	98.800	95.550	97.744	97.744	31,896
2021-12-30	97.650	97.650	93.850	94.466	94.466	44,791
2021-12-29	96.000	97.850	96.000	97.106	97.106	11,793
2021-12-23	94.800	95.650	94.300	95.000	95.000	23,092
2021-12-22	93.550	94.550	92.550	93.800	93.800	15,150

← NewerPage 20 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.