Skip to main content
logo
BHG Group AB (publ) (LON:0SOM)
London flag London · Delayed Price · Currency is GBP · Price in SEK
23.18
-1.00 (-4.14%)
Jun 16, 2026, 4:23 PM GMT

LON:0SOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 5, 202622.2822.4022.2022.4022.400.18%32,097
May 4, 202622.8222.8222.3622.3622.36-2.87%14,982
Apr 30, 202623.0323.0522.8723.0223.020.70%1,355
Apr 29, 202622.6023.6422.6022.8622.86-0.09%6,422
Apr 28, 202623.2023.4022.8822.8822.88-3,949
Apr 27, 202623.2423.2822.8822.8822.88-2.31%232
Apr 24, 202623.4223.5823.3823.4223.42-3.62%13,546
Apr 23, 202623.4324.8023.4324.3024.306.39%70,095
Apr 22, 202622.9623.0822.7622.8422.84-1.38%24,812
Apr 21, 202623.7823.8623.0823.1623.16-2.44%33,504
Apr 20, 202623.8424.1323.7423.7423.74-1.90%5,158
Apr 17, 202623.8624.2023.7224.2024.20-0.58%8,482
Apr 16, 202624.0824.3424.0024.3424.341.50%10,070
Apr 15, 202623.9624.1023.8923.9823.981.44%9,014
Apr 14, 202623.3223.7623.3223.6423.643.14%10,691
Apr 13, 202622.8223.0022.7622.9222.92-1.12%2,789
Apr 10, 202623.1423.6623.1423.1823.182.48%2,229
Apr 9, 202622.6122.7422.5622.6222.620.44%4,652
Apr 8, 202623.9623.9622.5222.5222.52-2.81%11,703
Apr 7, 202624.1024.1423.1223.1723.17-2.57%22,861
Apr 2, 202623.8123.8123.7623.7823.78-0.75%393
Apr 1, 202623.7223.9623.7223.9623.963.01%1,545
Mar 31, 202623.2223.4323.2223.2623.265.44%7,012