BHG Group AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 16.950 | 16.950 | 16.770 | 16.796 | 16.796 | 2,928 |
| 2024-11-19 | 17.140 | 17.519 | 16.480 | 17.519 | 17.519 | 24,733 |
| 2024-11-18 | 18.160 | 18.250 | 17.780 | 18.250 | 18.250 | 1,238 |
| 2024-11-15 | 18.790 | 18.790 | 18.672 | 18.672 | 18.672 | 2,839 |
| 2024-11-14 | 19.030 | 19.030 | 18.510 | 18.577 | 18.577 | 9,178 |
| 2024-11-13 | 18.860 | 18.910 | 18.420 | 18.420 | 18.420 | 2,499 |
| 2024-11-12 | 18.730 | 18.730 | 17.990 | 18.533 | 18.533 | 3,987 |
| 2024-11-11 | 18.330 | 18.330 | 18.110 | 18.160 | 18.160 | 1,069 |
| 2024-11-08 | 17.370 | 17.443 | 17.340 | 17.443 | 17.443 | 1,918 |
| 2024-11-07 | 17.620 | 17.703 | 17.580 | 17.634 | 17.634 | 4,971 |
| 2024-11-06 | 18.330 | 18.600 | 17.503 | 17.503 | 17.503 | 14,561 |
| 2024-11-05 | 18.620 | 18.620 | 18.060 | 18.357 | 18.357 | 5,055 |
| 2024-11-04 | 18.350 | 18.600 | 18.350 | 18.450 | 18.450 | 5,290 |
| 2024-11-01 | 17.950 | 18.230 | 17.950 | 18.180 | 18.180 | 1,602 |
| 2024-10-31 | 18.740 | 18.740 | 17.940 | 18.118 | 18.118 | 8,585 |
| 2024-10-30 | 19.450 | 19.450 | 18.600 | 19.102 | 19.102 | 14,114 |
| 2024-10-29 | 19.400 | 19.810 | 19.360 | 19.518 | 19.518 | 17,645 |
| 2024-10-28 | 18.780 | 19.630 | 18.570 | 19.630 | 19.630 | 13,409 |
| 2024-10-25 | 18.750 | 19.240 | 18.300 | 18.635 | 18.635 | 41,080 |
| 2024-10-24 | 15.640 | 18.470 | 15.640 | 17.500 | 17.500 | 48,227 |
| 2024-10-23 | 14.220 | 14.740 | 14.220 | 14.740 | 14.740 | 5,596 |
| 2024-10-22 | 14.730 | 14.740 | 14.220 | 14.260 | 14.260 | 5,097 |
| 2024-10-21 | 15.050 | 15.220 | 14.650 | 14.650 | 14.650 | 9,206 |
| 2024-10-18 | 13.950 | 13.970 | 13.920 | 13.970 | 13.970 | 2,385 |
| 2024-10-17 | 14.120 | 14.210 | 13.910 | 14.082 | 14.082 | 7,867 |
| 2024-10-16 | 14.010 | 14.100 | 13.940 | 14.030 | 14.030 | 6,003 |
| 2024-10-15 | 14.040 | 14.240 | 14.040 | 14.240 | 14.240 | 2,924 |
| 2024-10-14 | 13.940 | 14.020 | 13.830 | 13.990 | 13.990 | 6,254 |
| 2024-10-11 | 14.420 | 14.420 | 14.170 | 14.190 | 14.190 | 5,920 |
| 2024-10-10 | 14.100 | 14.300 | 14.020 | 14.020 | 14.020 | 4,433 |
| 2024-10-09 | 14.210 | 14.440 | 14.210 | 14.440 | 14.440 | 5,490 |
| 2024-10-08 | 14.820 | 15.040 | 14.360 | 14.360 | 14.360 | 9,350 |
| 2024-10-07 | 15.170 | 15.170 | 14.930 | 14.990 | 14.990 | 5,347 |
| 2024-10-04 | 14.860 | 14.950 | 14.820 | 14.910 | 14.910 | 7,755 |
| 2024-10-03 | 14.720 | 14.720 | 14.640 | 14.670 | 14.670 | 7,470 |
| 2024-10-02 | 15.060 | 15.060 | 14.670 | 14.790 | 14.790 | 15,443 |
| 2024-10-01 | 15.500 | 15.760 | 15.130 | 15.130 | 15.130 | 14,577 |
| 2024-09-30 | 15.470 | 15.700 | 15.050 | 15.370 | 15.370 | 5,378 |
| 2024-09-27 | 14.800 | 15.120 | 14.760 | 15.120 | 15.120 | 16,643 |
| 2024-09-26 | 14.180 | 14.730 | 14.180 | 14.700 | 14.700 | 8,496 |
| 2024-09-25 | 13.820 | 14.130 | 13.820 | 13.970 | 13.970 | 9,211 |
| 2024-09-24 | 14.560 | 14.560 | 13.730 | 13.920 | 13.920 | 9,943 |
| 2024-09-23 | 14.560 | 14.560 | 14.480 | 14.480 | 14.480 | 3,418 |
| 2024-09-20 | 14.800 | 14.800 | 14.620 | 14.620 | 14.620 | 3,635 |
| 2024-09-19 | 15.170 | 15.170 | 15.000 | 15.010 | 15.010 | 5,518 |
| 2024-09-18 | 14.820 | 14.820 | 14.510 | 14.640 | 14.640 | 5,895 |
| 2024-09-17 | 14.780 | 15.180 | 14.780 | 15.150 | 15.150 | 4,726 |
| 2024-09-16 | 14.820 | 14.820 | 14.730 | 14.780 | 14.780 | 3,270 |
| 2024-09-13 | 14.880 | 14.880 | 14.750 | 14.810 | 14.810 | 3,341 |
| 2024-09-12 | 14.920 | 14.920 | 14.630 | 14.630 | 14.630 | 2,288 |
| 2024-09-11 | 14.900 | 14.900 | 14.500 | 14.500 | 14.500 | 794 |
| 2024-09-10 | 15.490 | 15.490 | 14.910 | 14.930 | 14.930 | 2,198 |
| 2024-09-09 | 14.740 | 14.740 | 14.720 | 14.720 | 14.720 | 879 |
| 2024-09-06 | 14.700 | 15.190 | 14.700 | 15.180 | 15.180 | 6,544 |
| 2024-09-05 | 15.060 | 15.140 | 14.900 | 14.900 | 14.900 | 3,074 |
| 2024-09-04 | 14.900 | 15.000 | 14.720 | 15.000 | 15.000 | 8,284 |
| 2024-09-03 | 15.040 | 15.040 | 14.750 | 14.780 | 14.780 | 1,264 |
| 2024-09-02 | 15.440 | 15.440 | 15.430 | 15.430 | 15.430 | 1,069 |
| 2024-08-30 | 15.690 | 15.900 | 15.690 | 15.810 | 15.810 | 3,653 |
| 2024-08-29 | 16.000 | 16.000 | 15.640 | 15.821 | 15.821 | 2,465 |
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.