BHG Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	22.22	23.36	21.92	23.00	-	0.52%	524,587
Mar 20, 2026	23.46	23.60	22.74	22.88	22.88	-2.05%	382,115
Mar 19, 2026	23.68	24.18	23.14	23.36	23.36	-2.67%	528,398
Mar 18, 2026	24.74	24.86	23.80	24.00	24.00	-2.28%	351,146
Mar 17, 2026	24.42	24.74	24.20	24.56	24.56	0.33%	246,541
Mar 16, 2026	24.24	24.78	24.20	24.48	24.48	1.16%	304,959
Mar 13, 2026	24.40	24.62	24.00	24.20	24.20	-1.87%	456,518
Mar 12, 2026	24.08	24.96	23.94	24.66	24.66	2.92%	767,525
Mar 11, 2026	24.42	24.42	23.86	23.96	23.96	-1.72%	378,729
Mar 10, 2026	24.16	24.72	24.16	24.38	24.38	2.61%	439,623
Mar 9, 2026	23.56	24.00	23.48	23.76	23.76	-2.62%	419,660
Mar 6, 2026	24.62	24.92	24.30	24.40	24.40	-0.89%	340,276
Mar 5, 2026	24.64	24.90	24.40	24.62	24.62	-0.73%	296,264
Mar 4, 2026	24.00	24.82	23.80	24.80	24.80	3.51%	654,292
Mar 3, 2026	24.46	24.46	23.40	23.96	23.96	-2.60%	880,246
Mar 2, 2026	25.32	25.44	24.54	24.60	24.60	-5.31%	392,996
Feb 27, 2026	26.00	26.30	25.66	25.98	25.98	0.62%	236,515
Feb 26, 2026	25.84	26.16	25.68	25.82	25.82	0.31%	232,603
Feb 25, 2026	26.30	26.34	25.66	25.74	25.74	-1.98%	542,811
Feb 24, 2026	26.18	26.58	26.14	26.26	26.26	0.23%	206,550
Feb 23, 2026	26.68	26.76	26.18	26.20	26.20	-2.02%	261,935
Feb 20, 2026	27.20	27.20	26.54	26.74	26.74	-1.26%	336,424
Feb 19, 2026	26.66	27.30	26.66	27.08	27.08	1.12%	545,111
Feb 18, 2026	26.88	27.16	26.58	26.78	26.78	-0.74%	356,548
Feb 17, 2026	27.06	27.36	26.56	26.98	26.98	-0.52%	704,562
Feb 16, 2026	27.26	27.36	26.94	27.12	27.12	-	273,810
Feb 13, 2026	27.30	27.94	27.10	27.12	27.12	-0.37%	471,393
Feb 12, 2026	27.60	27.74	27.22	27.22	27.22	-0.95%	319,355
Feb 11, 2026	28.16	28.24	27.26	27.48	27.48	-2.48%	460,839
Feb 10, 2026	28.84	28.84	28.00	28.18	28.18	-1.61%	397,741
Feb 9, 2026	29.42	29.66	28.62	28.64	28.64	-2.59%	203,036
Feb 6, 2026	28.96	29.56	28.54	29.40	29.40	1.52%	338,223
Feb 5, 2026	29.62	29.90	28.64	28.96	28.96	-2.49%	387,963
Feb 4, 2026	29.94	30.00	29.50	29.70	29.70	-0.67%	310,968
Feb 3, 2026	30.76	30.76	29.36	29.90	29.90	-2.16%	415,043
Feb 2, 2026	30.56	30.76	29.96	30.56	30.56	-0.52%	448,992
Jan 30, 2026	30.58	30.92	30.10	30.72	30.72	1.05%	174,159
Jan 29, 2026	30.46	30.58	29.98	30.40	30.40	-0.39%	376,446
Jan 28, 2026	30.70	31.60	30.02	30.52	30.52	-0.78%	775,992
Jan 27, 2026	32.30	32.42	29.38	30.76	30.76	-3.81%	1,546,091
Jan 26, 2026	31.70	32.28	31.20	31.98	31.98	0.88%	398,600
Jan 23, 2026	31.56	31.80	31.12	31.70	31.70	0.19%	166,886
Jan 22, 2026	30.66	31.70	30.66	31.64	31.64	4.49%	324,432
Jan 21, 2026	31.64	31.64	29.80	30.28	30.28	-4.30%	520,451
Jan 20, 2026	31.50	31.78	30.92	31.64	31.64	0.06%	200,875
Jan 19, 2026	31.76	31.92	31.28	31.62	31.62	-2.53%	209,531
Jan 16, 2026	32.32	33.04	32.10	32.44	32.44	0.62%	185,008
Jan 15, 2026	31.68	32.38	31.32	32.24	32.24	1.90%	173,442
Jan 14, 2026	32.98	32.98	31.52	31.64	31.64	-4.00%	337,487
Jan 13, 2026	33.12	33.38	32.56	32.96	32.96	0.06%	647,170