BHG Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 25.820 | 26.560 | 25.040 | 25.955 | 25.955 | 20,391 |
| 2025-02-19 | 25.000 | 26.240 | 25.000 | 25.580 | 25.580 | 15,596 |
| 2025-02-18 | 25.320 | 25.360 | 25.300 | 25.360 | 25.360 | 4,082 |
| 2025-02-17 | 25.520 | 25.880 | 25.300 | 25.431 | 25.431 | 5,251 |
| 2025-02-14 | 26.120 | 26.120 | 25.460 | 25.936 | 25.936 | 6,751 |
| 2025-02-13 | 25.980 | 26.130 | 25.980 | 26.092 | 26.092 | 4,676 |
| 2025-02-12 | 25.840 | 25.840 | 25.500 | 25.691 | 25.691 | 4,223 |
| 2025-02-11 | 26.400 | 26.400 | 25.580 | 25.791 | 25.791 | 9,441 |
| 2025-02-10 | 26.720 | 26.780 | 26.520 | 26.780 | 26.780 | 6,545 |
| 2025-02-07 | 27.100 | 27.100 | 26.620 | 26.912 | 26.912 | 15,224 |
| 2025-02-06 | 26.220 | 27.340 | 26.220 | 27.169 | 27.169 | 62,740 |
| 2025-02-05 | 26.020 | 26.580 | 26.020 | 26.051 | 26.051 | 4,566 |
| 2025-02-04 | 26.200 | 26.436 | 26.200 | 26.436 | 26.436 | 14,861 |
| 2025-02-03 | 25.980 | 25.980 | 25.480 | 25.856 | 25.856 | 5,244 |
| 2025-01-31 | 25.980 | 27.100 | 25.980 | 26.860 | 26.860 | 5,676 |
| 2025-01-30 | 26.020 | 26.520 | 25.020 | 26.060 | 26.060 | 36,625 |
| 2025-01-29 | 25.620 | 26.960 | 24.880 | 25.667 | 25.667 | 41,578 |
| 2025-01-28 | 20.820 | 21.760 | 20.820 | 21.174 | 21.174 | 13,980 |
| 2025-01-27 | 20.540 | 21.020 | 20.540 | 20.651 | 20.651 | 10,196 |
| 2025-01-24 | 21.420 | 21.500 | 20.540 | 20.660 | 20.660 | 26,955 |
| 2025-01-23 | 20.720 | 21.300 | 20.600 | 20.895 | 20.895 | 27,767 |
| 2025-01-22 | 20.420 | 20.580 | 20.220 | 20.480 | 20.480 | 4,727 |
| 2025-01-21 | 19.940 | 20.440 | 19.930 | 20.280 | 20.280 | 15,177 |
| 2025-01-20 | 20.100 | 20.580 | 19.740 | 19.850 | 19.850 | 8,371 |
| 2025-01-17 | 20.240 | 20.320 | 19.645 | 19.862 | 19.862 | 9,337 |
| 2025-01-16 | 18.910 | 19.690 | 18.910 | 19.454 | 19.454 | 8,418 |
| 2025-01-15 | 18.050 | 18.480 | 18.000 | 18.286 | 18.286 | 15,508 |
| 2025-01-14 | 18.030 | 18.030 | 17.490 | 17.937 | 17.937 | 7,995 |
| 2025-01-13 | 17.500 | 17.800 | 17.290 | 17.450 | 17.450 | 20,227 |
| 2025-01-10 | 17.360 | 18.060 | 17.240 | 17.676 | 17.676 | 29,230 |
| 2025-01-09 | 17.150 | 17.480 | 17.060 | 17.362 | 17.362 | 22,035 |
| 2025-01-08 | 17.720 | 17.720 | 17.395 | 17.521 | 17.521 | 9,179 |
| 2025-01-07 | 18.720 | 18.720 | 17.720 | 18.237 | 18.237 | 5,895 |
| 2025-01-03 | 19.470 | 19.470 | 19.200 | 19.279 | 19.279 | 4,369 |
| 2025-01-02 | 19.540 | 19.540 | 18.760 | 19.073 | 19.073 | 14,781 |
| 2024-12-30 | 19.300 | 19.300 | 19.174 | 19.174 | 19.174 | 4,560 |
| 2024-12-27 | 18.930 | 19.370 | 18.930 | 19.221 | 19.221 | 9,580 |
| 2024-12-23 | 18.590 | 18.910 | 18.540 | 18.820 | 18.820 | 5,360 |
| 2024-12-20 | 19.030 | 19.080 | 18.560 | 19.080 | 19.080 | 3,249 |
| 2024-12-19 | 19.650 | 19.650 | 18.900 | 19.235 | 19.235 | 4,630 |
| 2024-12-18 | 19.740 | 20.300 | 19.740 | 20.259 | 20.259 | 6,785 |
| 2024-12-17 | 20.400 | 20.400 | 19.710 | 19.957 | 19.957 | 5,509 |
| 2024-12-16 | 20.780 | 20.840 | 20.340 | 20.720 | 20.720 | 4,848 |
| 2024-12-13 | 21.120 | 21.120 | 20.700 | 21.060 | 21.060 | 12,853 |
| 2024-12-12 | 20.360 | 21.060 | 20.160 | 20.349 | 20.349 | 30,839 |
| 2024-12-11 | 20.100 | 20.260 | 20.060 | 20.097 | 20.097 | 5,499 |
| 2024-12-10 | 20.180 | 20.620 | 20.180 | 20.620 | 20.620 | 14,138 |
| 2024-12-09 | 20.920 | 20.920 | 20.120 | 20.382 | 20.382 | 21,601 |
| 2024-12-06 | 20.780 | 21.020 | 20.740 | 20.872 | 20.872 | 12,521 |
| 2024-12-05 | 21.200 | 21.240 | 20.180 | 20.513 | 20.513 | 15,091 |
| 2024-12-04 | 19.850 | 20.580 | 19.750 | 20.282 | 20.282 | 13,112 |
| 2024-12-03 | 19.280 | 20.200 | 19.280 | 19.710 | 19.710 | 10,191 |
| 2024-12-02 | 18.730 | 19.450 | 18.730 | 19.380 | 19.380 | 8,648 |
| 2024-11-29 | 18.200 | 18.920 | 18.200 | 18.640 | 18.640 | 5,260 |
| 2024-11-28 | 17.930 | 18.210 | 17.930 | 18.038 | 18.038 | 5,316 |
| 2024-11-27 | 17.170 | 17.760 | 17.170 | 17.339 | 17.339 | 6,258 |
| 2024-11-26 | 16.820 | 17.260 | 16.820 | 16.898 | 16.898 | 8,033 |
| 2024-11-25 | 18.190 | 18.190 | 17.140 | 17.676 | 17.676 | 7,262 |
| 2024-11-22 | 17.260 | 17.400 | 17.060 | 17.290 | 17.290 | 3,529 |
| 2024-11-21 | 16.670 | 17.000 | 16.660 | 16.802 | 16.802 | 6,830 |
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.