BHG Group AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	24.900	25.700	23.400	24.500	24.500	24,108
2026-10-22	20.610	21.960	20.610	21.960	21.960	37,739
2026-10-21	20.260	20.500	20.170	20.480	20.480	46,563
2026-10-20	19.850	20.240	19.850	20.240	20.240	1,844
2026-10-19	19.530	19.600	19.530	19.600	19.600	2,263
2026-10-16	19.445	19.445	19.445	19.445	19.445	127
2026-10-15	19.700	19.700	19.335	19.440	19.440	10,866
2026-10-14	19.590	19.590	19.525	19.525	19.525	740
2026-10-12	19.610	19.690	19.470	19.600	19.600	1,168
2026-10-09	19.720	19.860	19.670	19.740	19.740	7,075
2026-10-08	19.180	19.280	19.145	19.280	19.280	1,233
2026-10-07	19.610	19.805	19.500	19.570	19.570	7,743
2026-10-05	19.130	19.130	19.020	19.020	19.020	1,429
2026-10-02	19.660	19.660	19.390	19.390	19.390	6,867
2026-10-01	19.720	19.960	19.620	19.620	19.620	3,730
2026-09-30	20.000	20.000	19.910	19.910	19.910	501
2026-09-29	20.000	20.000	20.000	20.000	20.000	1,516
2026-09-28	20.080	20.080	19.660	19.910	19.910	3,601
2026-09-25	19.840	19.850	19.840	19.850	19.850	1,048
2026-09-23	20.560	20.560	20.360	20.480	20.480	185
2026-09-18	20.200	20.200	19.335	19.420	19.420	10,499
2026-09-17	19.680	20.590	19.680	20.300	20.300	17,086
2026-09-16	19.820	19.820	19.820	19.820	19.820	2,000
2026-09-15	19.550	19.840	19.490	19.635	19.635	4,848
2026-09-14	20.060	20.060	19.910	19.930	19.930	76,417
2026-09-11	19.305	19.870	19.305	19.820	19.820	15,136
2026-09-10	19.850	19.850	19.330	19.330	19.330	1,261
2026-09-09	19.890	19.970	19.860	19.860	19.860	2,439
2026-09-08	19.830	19.940	19.700	19.785	19.785	1,454
2026-09-07	19.840	19.840	19.770	19.770	19.770	415
2026-09-04	19.905	19.940	19.800	19.800	19.800	661
2026-09-03	18.955	19.960	18.955	19.895	19.895	26,330
2026-09-02	18.860	18.935	18.685	18.885	18.885	26,214
2026-09-01	18.770	19.400	18.770	18.955	18.955	15,914
2026-08-31	19.090	19.090	18.880	18.920	18.920	4,156
2026-08-28	19.090	19.090	19.090	19.090	19.090	4
2026-08-27	19.000	19.000	18.880	18.920	18.920	7,128
2026-08-26	19.575	19.575	19.500	19.500	19.500	824
2026-08-25	19.355	19.550	19.355	19.390	19.390	9,545
2026-08-24	19.520	19.520	19.335	19.335	19.335	3,546
2026-08-21	19.590	19.635	19.330	19.545	19.545	5,002
2026-08-20	19.480	19.680	19.360	19.430	19.430	91,535
2026-08-19	19.760	19.780	19.610	19.610	19.610	2,003
2026-08-18	19.660	19.660	19.400	19.490	19.490	3,948
2026-08-17	19.650	19.650	19.380	19.380	19.380	42,454
2026-08-14	19.890	20.360	19.890	20.080	20.080	22,734
2026-08-13	20.360	20.500	20.160	20.460	20.460	13,440
2026-08-12	20.700	20.700	20.680	20.680	20.680	654
2026-08-11	20.580	20.640	20.560	20.560	20.560	5,977
2026-08-10	20.420	20.520	20.420	20.520	20.520	488
2026-08-07	20.820	20.860	20.600	20.760	20.760	13,668
2026-08-06	20.680	21.230	20.660	21.200	21.200	7,067
2026-08-05	20.060	20.300	19.860	20.240	20.240	46,648
2026-07-31	19.230	19.310	19.120	19.290	19.290	19,677
2026-07-30	19.210	19.330	19.210	19.290	19.290	1,900
2026-07-29	19.030	19.250	19.020	19.180	19.180	20,904
2026-07-28	19.210	19.270	19.210	19.210	19.210	8,475
2026-07-24	18.570	18.760	18.480	18.760	18.760	9,707
2026-07-23	18.780	18.780	18.475	18.475	18.475	5,644
2026-07-22	19.370	19.370	18.740	18.740	18.740	83,719

Page 1 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.