BHG Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	24.80	24.80	24.30	24.30	24.30	-1.14%	8,234
Mar 5, 2026	24.70	24.86	24.58	24.58	24.58	-0.65%	18,536
Mar 4, 2026	24.03	24.74	24.03	24.74	24.74	4.04%	21,298
Mar 3, 2026	23.92	24.04	23.78	23.78	23.78	-4.42%	4,400
Mar 2, 2026	25.16	25.16	24.88	24.88	24.88	-3.86%	1,534
Feb 27, 2026	26.04	26.10	25.76	25.88	25.88	0.23%	5,870
Feb 26, 2026	25.86	25.94	25.76	25.82	25.82	-0.27%	9,045
Feb 25, 2026	26.00	26.00	25.72	25.89	25.89	-1.49%	3,081
Feb 24, 2026	26.28	26.58	26.22	26.28	26.28	0.31%	17,675
Feb 23, 2026	26.60	26.60	26.20	26.20	26.20	-2.17%	3,359
Feb 20, 2026	26.68	27.00	26.56	26.78	26.78	-0.96%	37,228
Feb 19, 2026	26.88	27.30	26.88	27.04	27.04	0.96%	22,469
Feb 18, 2026	27.18	27.18	26.78	26.78	26.78	-0.47%	30,220
Feb 17, 2026	27.04	27.04	26.64	26.91	26.91	-1.43%	1,080
Feb 16, 2026	26.96	27.30	26.96	27.30	27.30	0.40%	19,546
Feb 13, 2026	27.34	27.74	27.12	27.19	27.19	-0.69%	3,100
Feb 12, 2026	27.53	27.54	27.38	27.38	27.38	-0.80%	5,465
Feb 11, 2026	27.85	27.85	27.51	27.60	27.60	-2.13%	10,226
Feb 10, 2026	28.67	28.68	28.14	28.20	28.20	-1.54%	38,146
Feb 9, 2026	29.24	29.50	28.64	28.64	28.64	-2.32%	9,170
Feb 6, 2026	28.95	29.47	28.62	29.32	29.32	1.10%	16,753
Feb 5, 2026	29.66	29.66	28.70	29.00	29.00	-2.95%	66,173
Feb 3, 2026	29.80	29.88	29.80	29.88	29.88	-1.97%	508
Feb 2, 2026	30.12	30.72	30.12	30.48	30.48	-0.72%	10,272
Jan 30, 2026	30.30	30.70	30.30	30.70	30.70	1.05%	3,184
Jan 29, 2026	30.46	30.48	30.18	30.38	30.38	0.20%	1,313
Jan 28, 2026	30.90	31.16	30.18	30.32	30.32	-0.98%	58,599
Jan 27, 2026	30.00	30.82	30.00	30.62	30.62	-4.49%	67,648
Jan 26, 2026	31.80	32.06	31.70	32.06	32.06	1.58%	18,475
Jan 23, 2026	31.42	31.64	31.40	31.56	31.56	-	8,070
Jan 22, 2026	30.84	31.65	30.84	31.56	31.56	3.88%	10,791
Jan 21, 2026	29.90	30.40	29.90	30.38	30.38	-4.28%	9,149
Jan 20, 2026	31.36	31.74	31.22	31.74	31.74	0.54%	45,298
Jan 19, 2026	31.40	31.57	31.40	31.57	31.57	-3.04%	6,269
Jan 16, 2026	32.68	32.68	32.48	32.56	32.56	0.68%	9,874
Jan 15, 2026	31.68	32.34	31.57	32.34	32.34	2.21%	3,760
Jan 14, 2026	32.18	32.18	31.55	31.64	31.64	-4.12%	2,281
Jan 13, 2026	33.04	33.30	32.98	33.00	33.00	0.12%	7,627
Jan 12, 2026	33.00	33.00	32.96	32.96	32.96	0.30%	14,021
Jan 9, 2026	32.58	32.86	32.56	32.86	32.86	0.37%	25,014
Jan 8, 2026	32.64	32.74	32.64	32.74	32.74	-2.21%	835
Jan 7, 2026	31.84	33.48	31.58	33.48	33.48	6.05%	21,495
Jan 5, 2026	31.77	31.77	31.57	31.57	31.57	-0.41%	1,811
Jan 2, 2026	31.98	32.12	31.64	31.70	31.70	-0.63%	6,759
Dec 30, 2025	31.90	31.90	31.90	31.90	31.90	-1.24%	374
Dec 29, 2025	31.76	32.34	31.76	32.30	32.30	3.19%	23,023
Dec 23, 2025	31.30	31.30	31.30	31.30	31.30	0.71%	25
Dec 22, 2025	30.48	31.08	30.48	31.08	31.08	2.10%	10,852
Dec 19, 2025	30.44	30.44	30.44	30.44	30.44	0.26%	59
Dec 18, 2025	30.12	30.76	30.12	30.36	30.36	-0.33%	17,897