BHG Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	91.650	94.200	90.800	91.550	91.550	339,780
2022-01-12	92.500	93.400	91.450	91.800	91.800	224,946
2022-01-11	89.000	92.950	88.850	92.350	92.350	374,545
2022-01-10	92.000	92.800	88.200	88.650	88.650	328,041
2022-01-07	96.050	96.050	91.300	91.650	91.650	598,430
2022-01-05	97.050	97.350	95.900	96.900	96.900	100,888
2022-01-04	99.500	100.90	95.400	96.500	96.500	420,208
2022-01-03	95.600	99.450	95.050	99.400	99.400	290,634
2021-12-30	97.050	97.700	93.850	95.450	95.450	313,274
2021-12-29	95.950	98.200	95.550	97.250	97.250	372,946
2021-12-28	96.450	96.500	95.400	96.000	96.000	234,178
2021-12-27	95.050	96.350	94.700	96.000	96.000	203,626
2021-12-23	93.850	95.700	93.850	95.000	95.000	388,589
2021-12-22	93.300	94.550	92.250	93.800	93.800	288,065
2021-12-21	90.000	93.150	88.700	93.050	93.050	415,150
2021-12-20	86.900	89.600	86.150	89.200	89.200	590,016
2021-12-17	85.300	88.750	84.950	88.600	88.600	350,017
2021-12-16	86.400	87.500	85.200	85.850	85.850	1,122,020
2021-12-15	85.300	86.900	83.900	84.900	84.900	1,139,545
2021-12-14	88.700	89.550	85.400	85.450	85.450	422,560
2021-12-13	90.300	91.100	88.250	88.550	88.550	575,894
2021-12-10	93.000	93.050	90.450	90.550	90.550	408,335
2021-12-09	94.550	95.350	92.800	93.000	93.000	578,466
2021-12-08	97.750	97.900	93.250	94.400	94.400	2,262,291
2021-12-07	96.350	98.900	96.350	97.750	97.750	391,513
2021-12-06	97.050	98.600	93.750	95.400	95.400	222,683
2021-12-03	98.300	100.60	96.050	96.950	96.950	415,403
2021-12-02	101.60	101.60	94.900	96.300	96.300	528,607
2021-12-01	102.00	103.30	100.40	101.60	101.60	443,991
2021-11-30	102.00	102.60	100.10	100.90	100.90	537,704
2021-11-29	103.20	104.20	100.10	102.40	102.40	540,955
2021-11-26	104.00	104.70	101.00	103.10	103.10	248,371
2021-11-25	104.60	106.50	102.70	104.40	104.40	208,149
2021-11-24	107.00	107.90	103.70	104.50	104.50	491,648
2021-11-23	105.20	108.20	105.10	107.00	107.00	574,016
2021-11-22	110.60	111.00	105.10	107.10	107.10	1,329,824
2021-11-19	109.30	111.80	108.20	110.40	110.40	625,880
2021-11-18	107.70	109.00	105.50	109.00	109.00	244,654
2021-11-17	106.60	109.40	105.50	107.80	107.80	247,570
2021-11-16	102.60	106.70	102.60	106.70	106.70	378,912
2021-11-15	102.50	103.50	100.60	102.50	102.50	1,883,956
2021-11-12	101.60	102.80	99.300	102.50	102.50	837,524
2021-11-11	106.00	106.00	100.90	102.50	102.50	458,583
2021-11-10	105.50	106.80	104.00	106.60	106.60	187,515
2021-11-09	103.10	106.40	102.60	105.50	105.50	1,028,603
2021-11-08	104.20	105.00	100.60	103.20	103.20	344,994
2021-11-05	102.20	105.50	102.20	104.20	104.20	134,811
2021-11-04	103.00	104.70	101.40	103.50	103.50	267,079
2021-11-03	103.90	105.40	102.30	103.00	103.00	499,953
2021-11-02	103.10	106.30	102.20	104.30	104.30	403,339
2021-11-01	99.000	103.30	98.050	103.10	103.10	1,039,887
2021-10-29	99.200	103.30	98.350	98.850	98.850	1,739,215
2021-10-28	108.00	113.20	99.050	99.150	99.150	3,545,888
2021-10-27	122.30	123.00	118.50	118.90	118.90	423,789
2021-10-26	125.10	125.60	122.00	123.30	123.30	287,997
2021-10-25	129.00	129.00	125.10	125.10	125.10	235,139
2021-10-22	130.00	131.00	129.40	129.70	129.70	128,953
2021-10-21	129.40	130.80	127.90	129.90	129.90	127,588
2021-10-20	126.60	129.40	126.00	129.40	129.40	224,404
2021-10-19	125.60	128.10	125.60	126.60	126.60	239,889

← NewerPage 21 of 22 · 1,263 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.