Skip to main content
logo
BHG Group AB (publ) (LON:0SOM)
London flag London · Delayed Price · Currency is GBP · Price in SEK
19.80
+0.39 (1.98%)
Jul 20, 2026, 3:54 PM GMT

LON:0SOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202619.2119.6818.3019.4219.42-15.07%167,427
Jul 16, 202622.6522.8622.6422.8622.861.60%1,490
Jul 15, 202622.0822.5021.9022.5022.501.53%1,926
Jul 14, 202622.1022.2221.9222.1622.16-1.16%35,908
Jul 13, 202622.2722.4222.2722.4222.42-362
Jul 10, 202622.1122.4222.1122.4222.422.05%10,906
Jul 9, 202621.8021.9721.8021.9721.970.69%225
Jul 8, 202622.3022.3221.8221.8221.82-5.38%9,308
Jul 7, 202623.0623.0623.0623.0623.060.44%500
Jul 6, 202623.1823.1822.9422.9622.960.09%1,807
Jul 3, 202623.0023.0022.7222.9422.940.09%80,182
Jul 2, 202622.5222.9222.5222.9222.925.72%13,477
Jul 1, 202621.6021.6821.6021.6821.68-0.18%1,312
Jun 30, 202621.3022.2421.3021.7221.722.50%89,110
Jun 29, 202620.7421.4220.7421.1921.192.37%16,648
Jun 26, 202620.8820.8820.5820.7020.70-1.15%16,660
Jun 25, 202620.7021.0020.7020.9420.942.65%49,625
Jun 24, 202620.0420.4020.0420.4020.401.59%28,933
Jun 23, 202619.6420.2619.6420.0820.080.10%12,248
Jun 22, 202620.0620.0620.0620.0620.06-0.79%14,614
Jun 18, 202620.7220.7220.0220.2220.22-4.62%25,645
Jun 17, 202622.6622.6620.8821.2021.20-8.54%52,188
Jun 16, 202623.6823.6823.1823.1823.18-4.14%81,210
Jun 15, 202624.3624.4424.1824.1824.18-0.08%4,137
Jun 12, 202625.0025.2224.2024.2024.20-0.66%6,654
Jun 11, 202624.1224.5824.1224.3624.360.83%6,849
Jun 10, 202624.6024.6024.1624.1624.16-1.15%78,998
Jun 9, 202624.5224.5224.4024.4424.44-0.12%81,108
Jun 8, 202624.5124.5124.4724.4724.47-3.36%1,690
Jun 5, 202625.6225.7425.3225.3225.32-1.02%82,869
Jun 4, 202625.5825.5825.5825.5825.582.57%308
Jun 3, 202625.2625.2624.8224.9424.94-1.81%101,614
Jun 2, 202625.4225.7525.1025.4025.401.07%7,456
Jun 1, 202625.5025.5825.1325.1325.13-2.22%53,803
May 29, 202625.4225.7025.4225.7025.700.78%3,140
May 28, 202625.3425.5025.0225.5025.50-0.20%3,921
May 27, 202625.2625.5825.2625.5525.551.31%2,350
May 26, 202625.9026.0625.1425.2225.22-2.32%17,739
May 25, 202626.0026.1225.8225.8225.823.78%1,380
May 22, 202624.8524.8824.8524.8824.882.81%8,464
May 21, 202623.7624.2423.7624.2024.20-0.12%3,205
May 20, 202623.6224.4223.5224.2324.233.11%49,428
May 19, 202623.2224.0223.2223.5023.503.39%2,267
May 18, 202622.5622.7322.5322.7322.73-0.31%1,097
May 15, 202622.7222.9422.7222.8022.801.42%7,760
May 13, 202623.0123.0122.4622.4822.48-1.49%2,409
May 12, 202622.9422.9622.8222.8222.82-2.06%9,123
May 8, 202622.8023.3422.8023.3023.301.13%3,037
May 7, 202623.3623.3622.8423.0423.04-1.62%3,937
May 6, 202622.7023.4422.6223.4223.424.55%1,924