BHG Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 26.460 | 27.580 | 26.420 | 27.153 | 27.153 | 4,675 |
| 2025-05-19 | 25.820 | 26.830 | 25.530 | 26.777 | 26.777 | 21,255 |
| 2025-05-16 | 26.940 | 26.940 | 26.180 | 26.808 | 26.808 | 2,754 |
| 2025-05-15 | 26.600 | 26.800 | 26.600 | 26.777 | 26.777 | 1,558 |
| 2025-05-14 | 26.460 | 26.803 | 26.460 | 26.803 | 26.803 | 625 |
| 2025-05-13 | 24.520 | 27.020 | 24.520 | 26.980 | 26.980 | 20,278 |
| 2025-05-12 | 25.200 | 25.200 | 24.540 | 24.744 | 24.744 | 6,251 |
| 2025-05-09 | 24.480 | 25.100 | 24.480 | 24.957 | 24.957 | 67,591 |
| 2025-05-08 | 23.280 | 24.000 | 23.060 | 23.087 | 23.087 | 10,625 |
| 2025-05-07 | 23.500 | 23.500 | 22.940 | 22.960 | 22.960 | 3,316 |
| 2025-05-06 | 23.840 | 23.840 | 23.220 | 23.361 | 23.361 | 12,165 |
| 2025-05-02 | 23.740 | 24.590 | 23.740 | 24.445 | 24.445 | 15,939 |
| 2025-05-01 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | 0 |
| 2025-04-30 | 23.280 | 23.380 | 23.000 | 23.200 | 23.200 | 10,989 |
| 2025-04-29 | 22.560 | 23.040 | 22.460 | 22.940 | 22.940 | 14,484 |
| 2025-04-28 | 22.860 | 23.240 | 22.780 | 22.820 | 22.820 | 24,826 |
| 2025-04-25 | 23.800 | 26.320 | 22.260 | 22.929 | 22.929 | 230,588 |
| 2025-04-24 | 25.100 | 26.460 | 24.920 | 25.312 | 25.312 | 113,253 |
| 2025-04-23 | 25.720 | 25.720 | 25.180 | 25.497 | 25.497 | 2,721 |
| 2025-04-22 | 25.680 | 25.680 | 25.280 | 25.553 | 25.553 | 2,665 |
| 2025-04-17 | 24.280 | 24.300 | 23.780 | 24.121 | 24.121 | 5,588 |
| 2025-04-16 | 23.620 | 24.540 | 23.620 | 24.540 | 24.540 | 4,400 |
| 2025-04-15 | 22.940 | 23.840 | 22.940 | 23.587 | 23.587 | 6,177 |
| 2025-04-14 | 22.540 | 22.600 | 22.540 | 22.600 | 22.600 | 7,277 |
| 2025-04-11 | 20.370 | 21.540 | 20.240 | 20.240 | 20.240 | 4,130 |
| 2025-04-10 | 20.860 | 20.862 | 20.560 | 20.862 | 20.862 | 2,574 |
| 2025-04-09 | 20.150 | 20.150 | 19.410 | 19.737 | 19.737 | 4,145 |
| 2025-04-08 | 20.840 | 20.840 | 20.160 | 20.500 | 20.500 | 2,327 |
| 2025-04-07 | 20.020 | 20.987 | 20.020 | 20.987 | 20.987 | 62,058 |
| 2025-04-04 | 23.780 | 23.780 | 21.600 | 22.618 | 22.618 | 6,613 |
| 2025-04-03 | 23.120 | 24.180 | 23.120 | 24.120 | 24.120 | 6,858 |
| 2025-04-02 | 22.320 | 23.280 | 22.320 | 22.865 | 22.865 | 1,879 |
| 2025-04-01 | 23.340 | 24.100 | 23.300 | 23.940 | 23.940 | 5,407 |
| 2025-03-31 | 23.060 | 23.360 | 23.060 | 23.243 | 23.243 | 14,258 |
| 2025-03-28 | 24.240 | 24.260 | 23.800 | 24.042 | 24.042 | 11,835 |
| 2025-03-27 | 24.700 | 24.720 | 24.180 | 24.395 | 24.395 | 20,034 |
| 2025-03-26 | 25.480 | 25.480 | 24.740 | 24.965 | 24.965 | 25,421 |
| 2025-03-25 | 24.960 | 25.440 | 24.540 | 25.073 | 25.073 | 39,058 |
| 2025-03-24 | 23.100 | 24.180 | 23.100 | 24.180 | 24.180 | 12,323 |
| 2025-03-21 | 22.440 | 23.200 | 22.440 | 22.777 | 22.777 | 4,816 |
| 2025-03-20 | 22.860 | 22.860 | 22.500 | 22.830 | 22.830 | 26,761 |
| 2025-03-19 | 22.780 | 23.460 | 22.580 | 22.675 | 22.675 | 14,325 |
| 2025-03-18 | 22.040 | 22.300 | 21.980 | 21.994 | 21.994 | 12,775 |
| 2025-03-17 | 22.080 | 22.080 | 21.660 | 21.823 | 21.823 | 7,599 |
| 2025-03-14 | 22.300 | 22.340 | 22.080 | 22.246 | 22.246 | 3,643 |
| 2025-03-13 | 21.920 | 22.520 | 21.920 | 22.322 | 22.322 | 3,261 |
| 2025-03-12 | 22.580 | 22.920 | 22.520 | 22.719 | 22.719 | 60,789 |
| 2025-03-11 | 22.320 | 22.340 | 21.820 | 22.208 | 22.208 | 25,151 |
| 2025-03-10 | 22.960 | 22.960 | 22.460 | 22.780 | 22.780 | 46,496 |
| 2025-03-07 | 21.000 | 22.320 | 21.000 | 22.065 | 22.065 | 14,313 |
| 2025-03-06 | 22.000 | 22.000 | 21.200 | 21.661 | 21.661 | 69,919 |
| 2025-03-05 | 23.120 | 23.120 | 22.380 | 23.014 | 23.014 | 4,960 |
| 2025-03-04 | 22.660 | 22.660 | 22.220 | 22.494 | 22.494 | 8,262 |
| 2025-03-03 | 24.620 | 24.620 | 23.200 | 23.360 | 23.360 | 7,038 |
| 2025-02-28 | 24.180 | 24.720 | 23.940 | 24.228 | 24.228 | 9,234 |
| 2025-02-27 | 25.260 | 25.260 | 25.230 | 25.230 | 25.230 | 3,759 |
| 2025-02-26 | 25.720 | 25.720 | 25.040 | 25.325 | 25.325 | 10,028 |
| 2025-02-25 | 25.240 | 25.340 | 25.240 | 25.246 | 25.246 | 1,796 |
| 2025-02-24 | 25.420 | 25.560 | 25.080 | 25.299 | 25.299 | 16,914 |
| 2025-02-21 | 25.560 | 25.620 | 25.260 | 25.429 | 25.429 | 7,186 |
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.