BHG Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	28.090	28.220	27.840	28.133	28.133	3,067
2025-11-03	28.740	28.880	28.480	28.620	28.620	15,956
2025-10-31	28.640	28.760	28.640	28.733	28.733	1,103
2025-10-30	29.240	29.370	28.873	29.370	29.370	6,436
2025-10-29	29.100	29.390	29.100	29.200	29.200	5,769
2025-10-28	29.060	29.380	28.680	28.760	28.760	22,453
2025-10-27	28.380	29.180	27.150	27.150	27.150	50,684
2025-10-24	30.580	30.580	29.390	30.220	30.220	23,094
2025-10-23	28.480	29.260	28.480	28.910	28.910	26,314
2025-10-22	28.350	28.350	27.760	28.114	28.114	15,185
2025-10-21	28.340	28.340	27.900	27.989	27.989	20,067
2025-10-20	28.480	28.540	28.190	28.190	28.190	4,774
2025-10-17	28.380	28.980	28.380	28.840	28.840	12,261
2025-10-16	29.000	29.000	28.040	28.040	28.040	3,435
2025-10-15	28.440	28.760	28.440	28.660	28.660	3,448
2025-10-14	28.880	29.100	28.655	29.100	29.100	14,826
2025-10-13	28.340	28.480	27.980	28.189	28.189	7,411
2025-10-10	28.260	28.551	28.180	28.263	28.263	6,415
2025-10-09	27.980	28.420	27.820	28.400	28.400	26,308
2025-10-08	27.660	28.410	27.480	27.944	27.944	111,878
2025-10-07	27.580	27.580	26.640	27.424	27.424	9,448
2025-10-06	26.740	27.100	26.260	27.000	27.000	25,798
2025-10-03	26.560	26.790	26.320	26.557	26.557	21,559
2025-10-02	27.480	27.480	26.500	27.030	27.030	5,503
2025-10-01	27.360	27.670	27.100	27.133	27.133	10,958
2025-09-30	27.340	27.580	26.897	27.015	27.015	4,597
2025-09-29	27.080	27.161	26.820	27.100	27.100	5,863
2025-09-26	26.800	26.880	26.800	26.880	26.880	2,299
2025-09-25	27.340	28.070	27.289	27.289	27.289	9,799
2025-09-24	27.750	27.963	27.750	27.960	27.960	8,860
2025-09-23	28.160	28.420	27.770	28.310	28.310	12,278
2025-09-22	27.680	28.040	27.680	27.743	27.743	1,441
2025-09-19	27.660	27.830	27.500	27.690	27.690	11,121
2025-09-18	27.960	28.400	27.908	28.360	28.360	4,347
2025-09-17	27.420	28.500	27.420	28.142	28.142	25,042
2025-09-16	26.880	27.480	26.880	27.130	27.130	5,749
2025-09-15	26.640	27.240	26.520	26.900	26.900	4,164
2025-09-12	27.300	27.397	27.286	27.286	27.286	16,517
2025-09-11	27.900	27.980	27.500	27.716	27.716	12,055
2025-09-10	27.880	28.160	27.749	27.859	27.859	8,183
2025-09-09	26.980	27.260	26.900	26.977	26.977	37,047
2025-09-08	26.880	27.280	26.581	26.944	26.944	31,161
2025-09-05	25.500	26.220	25.500	26.220	26.220	91,702
2025-09-04	25.280	25.480	25.220	25.378	25.378	20,993
2025-09-03	24.900	25.046	24.660	24.909	24.909	8,802
2025-09-02	26.080	26.160	25.040	25.110	25.110	9,297
2025-09-01	26.340	26.580	26.180	26.196	26.196	15,510
2025-08-29	25.800	26.100	25.800	26.064	26.064	14,596
2025-08-28	26.120	26.190	25.937	26.081	26.081	11,782
2025-08-27	26.780	27.080	26.420	26.594	26.594	10,988
2025-08-26	27.830	27.830	26.880	27.030	27.030	16,721
2025-08-25	27.700	28.120	27.700	27.770	27.770	33,615
2025-08-22	27.020	27.640	26.900	27.502	27.502	66,104
2025-08-21	26.680	27.160	26.680	26.700	26.700	9,594
2025-08-20	26.400	27.160	26.400	26.915	26.915	48,510
2025-08-19	24.890	26.520	24.890	26.520	26.520	22,701
2025-08-18	25.100	25.100	24.580	24.665	24.665	25,522
2025-08-15	24.800	24.800	24.320	24.574	24.574	22,830
2025-08-14	23.820	24.880	23.820	24.338	24.338	20,152
2025-08-13	22.550	23.160	22.460	22.611	22.611	158,485

← NewerPage 5 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.