BHG Group AB (publ) (LON:0SOM)
London · Delayed Price · Currency is GBP · Price in SEK 27.38
-0.22 (-0.80%)
At close: Feb 12, 2026
BHG Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 27.53 | 27.53 | 27.50 | 27.50 | - | -0.36% | 3,062 |
| 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 |
| Dec 17, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -1.49% | 276 |
| Dec 16, 2025 | 31.00 | 31.18 | 30.92 | 30.92 | 30.92 | -0.58% | 4,141 |
| Dec 15, 2025 | 30.40 | 31.14 | 30.40 | 31.10 | 31.10 | 2.71% | 72,552 |
| Dec 12, 2025 | 30.52 | 30.68 | 30.28 | 30.28 | 30.28 | -0.85% | 11,168 |
| Dec 11, 2025 | 30.50 | 30.60 | 30.44 | 30.54 | 30.54 | 0.13% | 7,027 |
| Dec 10, 2025 | 30.16 | 30.64 | 30.16 | 30.50 | 30.50 | -0.33% | 45,198 |
| Dec 9, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | 180 |
| Dec 8, 2025 | 30.60 | 31.22 | 30.38 | 31.00 | 31.00 | 0.81% | 76,613 |
| Dec 5, 2025 | 31.08 | 31.08 | 30.75 | 30.75 | 30.75 | -2.13% | 30,886 |
| Dec 4, 2025 | 31.52 | 31.60 | 31.42 | 31.42 | 31.42 | -1.19% | 22,378 |
| Dec 3, 2025 | 31.74 | 31.90 | 31.68 | 31.80 | 31.80 | 1.08% | 1,213 |
| Dec 2, 2025 | 31.66 | 31.66 | 31.36 | 31.46 | 31.46 | 0.70% | 3,795 |
| Dec 1, 2025 | 30.88 | 31.24 | 30.88 | 31.24 | 31.24 | 1.10% | 26,944 |
| Nov 28, 2025 | 31.00 | 31.22 | 30.86 | 30.90 | 30.90 | -0.13% | 6,003 |
| Nov 27, 2025 | 30.74 | 30.94 | 30.68 | 30.94 | 30.94 | 3.03% | 57,070 |
| Nov 26, 2025 | 30.08 | 30.08 | 30.03 | 30.03 | 30.03 | 2.70% | 4,802 |