Skip to main content
logo
BHG Group AB (publ) (STO:BHG)
Sweden flag Sweden · Delayed Price · Currency is SEK
28.22
-0.20 (-0.70%)
Oct 10, 2025, 5:29 PM CET

BHG Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202528.4228.8228.0828.2228.22-0.70%314,837
Oct 9, 202527.9228.4827.7828.4228.421.50%795,185
Oct 8, 202527.0828.4427.0028.0028.003.55%700,107
Oct 7, 202527.0027.8026.5827.0427.04-0.15%218,959
Oct 6, 202526.3827.1426.0427.0827.082.19%260,545
Oct 3, 202526.3226.8426.2426.5026.50-0.23%245,703
Oct 2, 202527.2027.8426.2826.5626.56-1.99%258,304
Oct 1, 202527.3427.7627.0227.1027.10-0.88%208,486
Sep 30, 202527.2827.7426.7227.3427.340.89%312,319
Sep 29, 202526.7427.5026.6027.1027.101.35%185,016
Sep 26, 202527.3027.5026.7026.7426.74-2.19%168,600
Sep 25, 202527.9628.1227.1827.3427.34-1.94%198,511
Sep 24, 202528.2828.2827.4627.8827.88-1.27%198,797
Sep 23, 202527.9028.4827.6828.2428.241.36%187,575
Sep 22, 202527.8628.1827.5627.8627.860.43%138,188
Sep 19, 202527.8627.9427.4027.7427.74-0.36%212,528
Sep 18, 202528.4028.5827.8027.8427.84-1.97%192,951
Sep 17, 202527.0228.6027.0228.4028.404.80%713,522
Sep 16, 202526.7427.6026.7427.1027.101.27%164,677
Sep 15, 202527.5027.5026.6026.7626.76-0.22%250,999
Sep 12, 202527.5027.7426.7426.8226.82-2.12%175,480
Sep 11, 202528.0228.1827.3627.4027.40-2.07%257,993
Sep 10, 202527.0028.2827.0027.9827.984.09%436,720
Sep 9, 202527.1427.5026.8226.8826.88-1.47%319,323
Sep 8, 202526.2627.2826.2627.2827.283.65%321,917
Sep 5, 202525.2026.3225.2026.3226.324.44%319,473
Sep 4, 202525.5225.6025.0425.2025.200.40%141,962
Sep 3, 202525.2425.5024.6025.1025.100.08%307,619
Sep 2, 202526.4226.4225.0425.0825.08-5.14%244,821
Sep 1, 202526.1826.6025.9626.4426.441.69%172,047
Aug 29, 202526.1226.1225.6226.0026.00-0.23%333,943
Aug 28, 202526.5026.9825.8026.0626.06-1.73%327,846
Aug 27, 202527.2227.2826.3826.5226.52-2.64%174,603
Aug 26, 202527.8227.8226.8427.2427.24-2.08%373,409
Aug 25, 202527.5228.1627.5027.8227.820.58%391,781
Aug 22, 202527.3027.7626.8027.6627.661.10%330,917
Aug 21, 202526.7227.3626.6627.3627.361.86%196,014
Aug 20, 202526.0027.2026.0026.8626.860.67%930,443
Aug 19, 202524.7426.6824.7426.6826.688.02%773,584
Aug 18, 202524.4025.1024.4024.7024.700.98%194,446
Aug 15, 202524.6824.8224.2624.4624.46-0.33%350,895
Aug 14, 202523.1424.9423.1224.5424.546.05%917,003
Aug 13, 202522.4623.2022.3623.1423.143.12%308,768
Aug 12, 202522.5222.9422.1222.4422.440.36%326,433
Aug 11, 202522.6222.9422.3222.3622.36-1.32%274,235
Aug 8, 202522.7022.8422.3622.6622.660.09%276,389
Aug 7, 202522.8623.2022.5022.6422.64-1.22%254,127
Aug 6, 202522.9223.4422.9022.9222.92-0.52%205,918
Aug 5, 202523.1623.3022.6023.0423.04-0.09%301,116
Aug 4, 202522.7023.1822.2023.0623.060.70%371,748