BHG Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	30.300	30.700	30.300	30.700	30.700	3,184
2026-01-29	30.460	30.480	30.180	30.380	30.380	1,313
2026-01-28	30.900	31.160	30.180	30.320	30.320	58,599
2026-01-27	30.000	30.820	30.000	30.620	30.620	67,648
2026-01-26	31.800	32.060	31.700	32.060	32.060	18,475
2026-01-23	31.420	31.640	31.400	31.560	31.560	8,070
2026-01-22	30.840	31.650	30.840	31.560	31.560	10,791
2026-01-21	29.900	30.400	29.900	30.380	30.380	9,149
2026-01-20	31.360	31.740	31.220	31.740	31.740	45,298
2026-01-19	31.400	31.570	31.400	31.570	31.570	6,269
2026-01-16	32.680	32.680	32.480	32.560	32.560	9,874
2026-01-15	31.680	32.340	31.570	32.340	32.340	3,760
2026-01-14	32.180	32.180	31.550	31.640	31.640	2,281
2026-01-13	33.040	33.300	32.980	33.000	33.000	7,627
2026-01-12	33.000	33.000	32.960	32.960	32.960	14,021
2026-01-09	32.580	32.860	32.560	32.860	32.860	25,014
2026-01-08	32.640	32.740	32.640	32.740	32.740	835
2026-01-07	31.840	33.480	31.580	33.480	33.480	21,495
2026-01-06	31.570	31.570	31.570	31.570	31.570	0
2026-01-05	31.770	31.770	31.570	31.570	31.570	1,811
2026-01-02	31.980	32.120	31.640	31.700	31.700	6,759
2025-12-31	31.900	31.900	31.900	31.900	31.900	0
2025-12-30	31.900	31.900	31.900	31.900	31.900	374
2025-12-29	31.760	32.340	31.760	32.300	32.300	23,023
2025-12-24	31.300	31.300	31.300	31.300	31.300	0
2025-12-23	31.300	31.300	31.300	31.300	31.300	25
2025-12-22	30.480	31.080	30.480	31.080	31.080	10,852
2025-12-19	30.440	30.440	30.440	30.440	30.440	59
2025-12-18	30.120	30.760	30.120	30.360	30.360	17,897
2025-12-17	30.460	30.460	30.460	30.460	30.460	276
2025-12-16	31.000	31.180	30.920	30.920	30.920	4,141
2025-12-15	30.400	31.140	30.400	31.100	31.100	72,552
2025-12-12	30.520	30.680	30.280	30.280	30.280	11,168
2025-12-11	30.500	30.600	30.440	30.540	30.540	7,027
2025-12-10	30.160	30.640	30.160	30.500	30.500	45,198
2025-12-09	30.600	30.600	30.600	30.600	30.600	180
2025-12-08	30.600	31.220	30.380	31.000	31.000	76,613
2025-12-05	31.080	31.080	30.750	30.750	30.750	30,886
2025-12-04	31.520	31.600	31.420	31.420	31.420	22,378
2025-12-03	31.740	31.900	31.680	31.800	31.800	1,213
2025-12-02	31.660	31.660	31.360	31.460	31.460	3,795
2025-12-01	30.880	31.240	30.880	31.240	31.240	26,944
2025-11-28	31.000	31.220	30.860	30.900	30.900	6,003
2025-11-27	30.740	30.940	30.680	30.940	30.940	57,070
2025-11-26	30.080	30.080	30.030	30.030	30.030	4,802
2025-11-25	29.220	29.240	29.060	29.240	29.240	832
2025-11-24	28.800	28.800	28.180	28.180	28.180	2,568
2025-11-21	28.090	28.380	27.700	28.030	28.030	3,586
2025-11-20	28.120	28.131	27.900	27.952	27.952	2,189
2025-11-19	26.360	27.253	26.360	27.179	27.179	20,077
2025-11-18	26.640	26.640	26.340	26.340	26.340	1,473
2025-11-17	27.250	27.480	26.800	27.450	27.450	21,591
2025-11-14	27.500	27.780	27.420	27.550	27.550	14,464
2025-11-13	29.000	29.000	28.240	28.897	28.897	15,910
2025-11-12	27.940	28.240	27.880	28.140	28.140	22,039
2025-11-11	27.080	27.820	27.080	27.649	27.649	14,804
2025-11-10	27.300	27.350	27.100	27.100	27.100	3,101
2025-11-07	27.740	27.740	27.140	27.674	27.674	113,176
2025-11-06	27.660	27.772	27.560	27.703	27.703	6,840
2025-11-05	28.200	28.200	27.912	28.090	28.090	2,264

← NewerPage 4 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.