BHG Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 22.580 | 22.620 | 22.220 | 22.240 | 22.240 | 21,793 |
| 2025-08-11 | 22.660 | 22.880 | 22.360 | 22.440 | 22.440 | 8,022 |
| 2025-08-08 | 22.680 | 22.720 | 22.400 | 22.645 | 22.645 | 60,640 |
| 2025-08-07 | 23.100 | 23.110 | 22.480 | 22.882 | 22.882 | 38,390 |
| 2025-08-06 | 23.140 | 23.305 | 22.940 | 23.305 | 23.305 | 8,370 |
| 2025-08-05 | 22.990 | 23.240 | 22.660 | 22.889 | 22.889 | 51,825 |
| 2025-08-04 | 22.500 | 23.070 | 22.500 | 22.507 | 22.507 | 4,939 |
| 2025-08-01 | 23.020 | 23.202 | 22.898 | 22.898 | 22.898 | 5,786 |
| 2025-07-31 | 24.260 | 24.260 | 22.980 | 23.004 | 23.004 | 16,751 |
| 2025-07-30 | 24.750 | 24.810 | 23.600 | 23.840 | 23.840 | 8,217 |
| 2025-07-29 | 24.920 | 24.920 | 24.600 | 24.726 | 24.726 | 32,194 |
| 2025-07-28 | 25.340 | 25.460 | 24.540 | 24.642 | 24.642 | 19,272 |
| 2025-07-25 | 25.080 | 25.080 | 24.760 | 24.948 | 24.948 | 31,649 |
| 2025-07-24 | 25.420 | 25.420 | 24.940 | 25.176 | 25.176 | 36,348 |
| 2025-07-23 | 25.500 | 25.620 | 25.210 | 25.620 | 25.620 | 5,967 |
| 2025-07-22 | 25.460 | 26.040 | 25.308 | 25.662 | 25.662 | 17,639 |
| 2025-07-21 | 25.510 | 25.510 | 24.840 | 25.365 | 25.365 | 17,371 |
| 2025-07-18 | 24.100 | 25.880 | 23.720 | 24.756 | 24.756 | 49,648 |
| 2025-07-17 | 24.400 | 24.540 | 24.340 | 24.406 | 24.406 | 18,665 |
| 2025-07-16 | 24.180 | 24.235 | 24.180 | 24.184 | 24.184 | 5,054 |
| 2025-07-15 | 24.360 | 24.460 | 24.220 | 24.420 | 24.420 | 7,659 |
| 2025-07-14 | 24.160 | 24.160 | 23.760 | 23.859 | 23.859 | 7,405 |
| 2025-07-11 | 24.200 | 24.340 | 24.060 | 24.155 | 24.155 | 7,857 |
| 2025-07-10 | 23.920 | 24.000 | 23.540 | 23.540 | 23.540 | 10,516 |
| 2025-07-09 | 23.480 | 23.783 | 23.400 | 23.531 | 23.531 | 11,110 |
| 2025-07-08 | 23.780 | 23.800 | 23.400 | 23.610 | 23.610 | 32,689 |
| 2025-07-07 | 24.290 | 24.290 | 23.518 | 23.518 | 23.518 | 7,548 |
| 2025-07-04 | 24.040 | 24.180 | 23.861 | 24.000 | 24.000 | 6,709 |
| 2025-07-03 | 23.930 | 24.120 | 23.770 | 23.770 | 23.770 | 6,407 |
| 2025-07-02 | 23.140 | 23.640 | 23.140 | 23.509 | 23.509 | 10,526 |
| 2025-07-01 | 23.380 | 23.540 | 23.260 | 23.376 | 23.376 | 17,312 |
| 2025-06-30 | 23.640 | 23.660 | 22.970 | 23.250 | 23.250 | 9,738 |
| 2025-06-27 | 23.240 | 23.860 | 23.240 | 23.670 | 23.670 | 12,283 |
| 2025-06-26 | 22.840 | 22.920 | 22.600 | 22.700 | 22.700 | 10,737 |
| 2025-06-25 | 23.040 | 23.068 | 22.620 | 22.975 | 22.975 | 5,935 |
| 2025-06-24 | 23.680 | 23.770 | 22.940 | 23.770 | 23.770 | 7,020 |
| 2025-06-23 | 22.700 | 22.880 | 22.700 | 22.880 | 22.880 | 5,856 |
| 2025-06-20 | 23.025 | 23.025 | 23.025 | 23.025 | 23.025 | 0 |
| 2025-06-19 | 23.080 | 23.080 | 22.860 | 23.025 | 23.025 | 8,238 |
| 2025-06-18 | 23.090 | 23.340 | 23.020 | 23.120 | 23.120 | 9,762 |
| 2025-06-17 | 23.260 | 23.260 | 22.940 | 23.160 | 23.160 | 9,726 |
| 2025-06-16 | 22.860 | 23.400 | 22.740 | 23.229 | 23.229 | 35,472 |
| 2025-06-13 | 23.260 | 23.260 | 22.760 | 23.013 | 23.013 | 39,798 |
| 2025-06-12 | 23.640 | 23.660 | 23.190 | 23.470 | 23.470 | 16,878 |
| 2025-06-11 | 24.240 | 24.420 | 23.470 | 24.048 | 24.048 | 71,340 |
| 2025-06-10 | 24.740 | 24.780 | 24.220 | 24.462 | 24.462 | 14,341 |
| 2025-06-09 | 25.280 | 25.280 | 24.800 | 25.230 | 25.230 | 3,118 |
| 2025-06-06 | 25.420 | 25.420 | 25.420 | 25.420 | 25.420 | 0 |
| 2025-06-05 | 25.380 | 25.480 | 24.700 | 25.420 | 25.420 | 13,439 |
| 2025-06-04 | 24.840 | 25.660 | 24.820 | 25.417 | 25.417 | 14,251 |
| 2025-06-03 | 24.780 | 25.460 | 24.500 | 24.660 | 24.660 | 55,334 |
| 2025-06-02 | 24.540 | 24.980 | 24.540 | 24.734 | 24.734 | 41,388 |
| 2025-05-30 | 25.180 | 25.300 | 24.880 | 25.227 | 25.227 | 2,433 |
| 2025-05-29 | 24.980 | 24.980 | 24.980 | 24.980 | 24.980 | 0 |
| 2025-05-28 | 25.180 | 25.180 | 24.820 | 24.980 | 24.980 | 12,457 |
| 2025-05-27 | 26.040 | 26.040 | 25.300 | 25.677 | 25.677 | 5,187 |
| 2025-05-26 | 26.020 | 26.300 | 25.900 | 25.980 | 25.980 | 18,936 |
| 2025-05-23 | 25.980 | 25.980 | 24.960 | 25.937 | 25.937 | 3,760 |
| 2025-05-22 | 25.940 | 26.180 | 25.640 | 26.180 | 26.180 | 910 |
| 2025-05-21 | 26.620 | 26.740 | 26.260 | 26.611 | 26.611 | 14,409 |
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.