BHG Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	89.250	93.050	89.200	92.598	92.598	126,144
2021-12-20	86.850	89.200	86.850	89.200	89.200	62,522
2021-12-17	85.450	88.650	85.450	86.241	86.241	16,399
2021-12-16	86.500	86.800	86.100	86.450	86.450	11,412
2021-12-15	85.400	86.700	83.900	85.121	85.121	74,533
2021-12-14	88.350	88.650	85.400	87.155	87.155	148,518
2021-12-13	89.700	90.750	88.350	89.625	89.625	49,848
2021-12-10	92.250	93.000	90.550	90.550	90.550	49,217
2021-12-09	94.700	94.700	92.950	93.715	93.715	34,381
2021-12-08	95.600	97.750	93.650	94.168	94.168	143,823
2021-12-07	97.550	98.500	96.500	97.405	97.405	98,913
2021-12-06	96.900	97.500	93.800	97.500	97.500	34,441
2021-12-03	99.550	99.550	96.540	97.934	97.934	14,730
2021-12-02	98.950	99.150	95.050	96.290	96.290	36,922
2021-12-01	100.70	102.50	100.70	101.60	101.60	14,898
2021-11-30	101.80	102.30	100.40	100.97	100.97	610,667
2021-11-29	103.10	104.00	100.50	101.19	101.19	21,613
2021-11-26	101.70	104.70	101.00	102.97	102.97	21,089
2021-11-25	105.80	105.90	102.80	103.88	103.88	23,119
2021-11-24	107.30	107.70	104.20	106.72	106.72	8,784
2021-11-23	105.70	108.00	105.20	106.11	106.11	22,598
2021-11-22	107.80	108.60	105.90	106.91	106.91	36,876
2021-11-19	108.90	111.80	108.90	109.60	109.60	108,140
2021-11-18	106.40	109.20	106.40	107.11	107.11	14,966
2021-11-17	106.50	109.10	106.40	107.90	107.90	45,935
2021-11-16	104.00	106.50	103.20	105.29	105.29	30,557
2021-11-15	101.40	102.90	100.60	101.69	101.69	74,222
2021-11-12	99.650	102.50	99.650	102.08	102.08	32,932
2021-11-11	105.90	105.90	100.90	102.16	102.16	4,646
2021-11-10	105.20	106.40	104.10	104.92	104.92	27,791
2021-11-09	102.90	106.40	102.90	105.78	105.78	52,529
2021-11-08	102.80	103.20	100.80	102.44	102.44	23,500
2021-11-05	104.40	105.60	103.90	105.20	105.20	7,137
2021-11-04	101.90	104.60	101.60	103.99	103.99	22,485
2021-11-03	103.30	105.40	102.50	103.76	103.76	32,663
2021-11-02	104.00	106.00	104.00	104.78	104.78	27,858
2021-11-01	99.300	103.20	98.300	102.99	102.99	55,610
2021-10-29	100.80	103.20	98.350	99.829	99.829	42,093
2021-10-28	109.40	112.60	99.450	99.800	99.800	39,070
2021-10-27	120.40	120.90	118.80	119.90	119.90	40,833
2021-10-26	125.30	125.30	122.10	124.52	124.52	10,365
2021-10-25	125.60	126.70	125.10	125.72	125.72	9,997
2021-10-22	130.30	130.90	129.70	129.70	129.70	19,480
2021-10-21	129.10	130.80	128.80	128.92	128.92	7,432
2021-10-20	126.50	129.42	126.50	129.42	129.42	20,104
2021-10-19	127.00	127.60	126.30	126.60	126.60	9,000
2021-10-18	126.50	126.50	125.30	125.75	125.75	4,958
2021-10-15	125.30	127.50	124.00	126.59	126.59	7,083
2021-10-14	121.80	122.80	120.90	121.61	121.61	17,189

← NewerPage 21 of 21 · 1,249 trading days

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.