BHG Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	23.200	23.400	22.880	22.880	22.880	3,949
2026-04-27	23.240	23.280	22.880	22.880	22.880	232
2026-04-24	23.420	23.580	23.380	23.420	23.420	13,546
2026-04-23	23.430	24.800	23.430	24.300	24.300	70,095
2026-04-22	22.960	23.080	22.760	22.840	22.840	24,812
2026-04-21	23.780	23.860	23.080	23.160	23.160	33,504
2026-04-20	23.840	24.130	23.740	23.740	23.740	5,158
2026-04-17	23.860	24.200	23.720	24.200	24.200	8,482
2026-04-16	24.080	24.340	24.000	24.340	24.340	10,070
2026-04-15	23.960	24.100	23.890	23.980	23.980	9,014
2026-04-14	23.320	23.760	23.320	23.640	23.640	10,691
2026-04-13	22.820	23.000	22.760	22.920	22.920	2,789
2026-04-10	23.140	23.660	23.140	23.180	23.180	2,229
2026-04-09	22.610	22.740	22.560	22.620	22.620	4,652
2026-04-08	23.960	23.960	22.520	22.520	22.520	11,703
2026-04-07	24.100	24.140	23.120	23.170	23.170	22,861
2026-04-02	23.810	23.810	23.760	23.780	23.780	393
2026-04-01	23.720	23.960	23.720	23.960	23.960	1,545
2026-03-31	23.220	23.430	23.220	23.260	23.260	7,012
2026-03-30	22.180	22.180	21.840	22.060	22.060	92,181
2026-03-27	22.680	22.740	22.480	22.480	22.480	3,705
2026-03-26	23.320	23.640	23.320	23.580	23.580	10,959
2026-03-25	23.200	23.440	22.960	23.420	23.420	124,162
2026-03-24	22.940	22.980	22.700	22.740	22.740	3,318
2026-03-23	22.720	23.300	22.720	22.880	22.880	44,521
2026-03-20	23.460	23.460	23.320	23.360	23.360	2,478
2026-03-19	24.160	24.160	23.380	23.380	23.380	1,952
2026-03-18	24.620	24.740	23.800	24.000	24.000	4,263
2026-03-17	24.340	24.620	24.200	24.570	24.570	6,542
2026-03-16	24.740	24.740	24.340	24.470	24.470	15,008
2026-03-13	24.120	24.440	24.120	24.280	24.280	2,657
2026-03-12	24.080	25.000	24.080	24.720	24.720	91,773
2026-03-11	23.980	24.380	23.920	24.060	24.060	53,425
2026-03-10	24.720	24.720	24.320	24.440	24.440	18,529
2026-03-09	23.670	24.000	23.670	23.760	23.760	5,561
2026-03-06	24.800	24.800	24.300	24.300	24.300	8,234
2026-03-05	24.700	24.860	24.580	24.580	24.580	18,536
2026-03-04	24.030	24.740	24.030	24.740	24.740	21,298
2026-03-03	23.920	24.040	23.780	23.780	23.780	4,400
2026-03-02	25.160	25.160	24.880	24.880	24.880	1,534
2026-02-27	26.040	26.100	25.760	25.880	25.880	5,870
2026-02-26	25.860	25.940	25.760	25.820	25.820	9,045
2026-02-25	26.000	26.000	25.720	25.889	25.889	3,081
2026-02-24	26.280	26.580	26.220	26.280	26.280	17,675
2026-02-23	26.600	26.600	26.200	26.200	26.200	3,359
2026-02-20	26.680	27.000	26.560	26.780	26.780	37,228
2026-02-19	26.880	27.300	26.880	27.040	27.040	22,469
2026-02-18	27.180	27.180	26.780	26.783	26.783	30,220
2026-02-17	27.040	27.040	26.640	26.910	26.910	1,080
2026-02-16	26.960	27.300	26.960	27.300	27.300	19,546
2026-02-13	27.340	27.740	27.120	27.190	27.190	3,100
2026-02-12	27.530	27.540	27.380	27.380	27.380	5,465
2026-02-11	27.850	27.850	27.510	27.600	27.600	10,226
2026-02-10	28.670	28.680	28.140	28.200	28.200	38,146
2026-02-09	29.240	29.500	28.640	28.640	28.640	9,170
2026-02-06	28.950	29.470	28.620	29.320	29.320	16,753
2026-02-05	29.660	29.660	28.700	29.000	29.000	66,173
2026-02-04	29.880	29.880	29.880	29.880	29.880	0
2026-02-03	29.800	29.880	29.800	29.880	29.880	508
2026-02-02	30.120	30.720	30.120	30.480	30.480	10,272

← NewerPage 3 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.