BHG Group AB (publ) (STO:BHG)
Sweden · Delayed Price · Currency is SEK 32.00
-0.32 (-0.99%)
Dec 30, 2025, 5:29 PM CET
BHG Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 32.32 | 32.32 | 31.78 | 32.00 | 32.00 | -0.99% | 129,432 |
| Dec 29, 2025 | 31.16 | 32.38 | 31.16 | 32.32 | 32.32 | 3.66% | 325,247 |
| Dec 23, 2025 | 31.08 | 31.44 | 31.00 | 31.18 | 31.18 | 0.06% | 152,144 |
| Dec 22, 2025 | 30.72 | 31.16 | 30.36 | 31.16 | 31.16 | 1.43% | 170,364 |
| Dec 19, 2025 | 30.62 | 30.84 | 30.40 | 30.72 | 30.72 | 0.33% | 285,197 |
| Dec 18, 2025 | 30.32 | 30.88 | 29.96 | 30.62 | 30.62 | 0.99% | 332,565 |
| Dec 17, 2025 | 30.62 | 30.94 | 30.08 | 30.32 | 30.32 | -0.98% | 266,390 |
| Dec 16, 2025 | 31.18 | 31.18 | 30.22 | 30.62 | 30.62 | -1.80% | 219,012 |
| Dec 15, 2025 | 30.24 | 31.18 | 30.24 | 31.18 | 31.18 | 3.18% | 254,435 |
| Dec 12, 2025 | 30.50 | 31.16 | 30.04 | 30.22 | 30.22 | -0.92% | 145,658 |
| Dec 11, 2025 | 30.62 | 30.92 | 30.14 | 30.50 | 30.50 | -0.33% | 227,268 |
| Dec 10, 2025 | 30.50 | 30.80 | 29.86 | 30.60 | 30.60 | 0.20% | 322,455 |
| Dec 9, 2025 | 30.96 | 30.96 | 30.24 | 30.54 | 30.54 | -1.36% | 130,372 |
| Dec 8, 2025 | 30.62 | 31.42 | 30.16 | 30.96 | 30.96 | 1.11% | 252,158 |
| Dec 5, 2025 | 31.52 | 31.82 | 30.62 | 30.62 | 30.62 | -2.79% | 214,038 |
| Dec 4, 2025 | 31.76 | 32.08 | 31.18 | 31.50 | 31.50 | -0.82% | 296,089 |
| Dec 3, 2025 | 31.56 | 32.00 | 31.56 | 31.76 | 31.76 | 0.76% | 256,758 |
| Dec 2, 2025 | 31.66 | 32.08 | 31.24 | 31.52 | 31.52 | 0.06% | 207,814 |
| Dec 1, 2025 | 30.98 | 31.54 | 30.50 | 31.50 | 31.50 | 1.81% | 255,489 |
| Nov 28, 2025 | 30.98 | 31.48 | 30.64 | 30.94 | 30.94 | -0.13% | 500,595 |
| Nov 27, 2025 | 30.02 | 31.12 | 30.02 | 30.98 | 30.98 | 2.72% | 320,917 |
| Nov 26, 2025 | 29.52 | 30.34 | 29.52 | 30.16 | 30.16 | 2.38% | 298,646 |
| Nov 25, 2025 | 28.46 | 29.46 | 28.42 | 29.46 | 29.46 | 3.01% | 324,847 |
| Nov 24, 2025 | 28.64 | 28.94 | 28.10 | 28.60 | 28.60 | 0.92% | 205,589 |
| Nov 21, 2025 | 27.96 | 28.50 | 27.60 | 28.34 | 28.34 | 2.02% | 163,552 |
| Nov 20, 2025 | 27.68 | 28.30 | 27.68 | 27.78 | 27.78 | 0.51% | 336,263 |
| Nov 19, 2025 | 26.44 | 27.84 | 26.20 | 27.64 | 27.64 | 4.30% | 296,559 |
| Nov 18, 2025 | 26.52 | 26.72 | 26.02 | 26.50 | 26.50 | -1.19% | 181,647 |
| Nov 17, 2025 | 27.66 | 27.86 | 26.56 | 26.82 | 26.82 | -2.69% | 232,574 |
| Nov 14, 2025 | 28.28 | 28.28 | 27.24 | 27.56 | 27.56 | -2.48% | 216,293 |
| Nov 13, 2025 | 28.08 | 29.10 | 28.08 | 28.26 | 28.26 | 0.71% | 317,092 |
| Nov 12, 2025 | 27.76 | 28.30 | 27.50 | 28.06 | 28.06 | 1.08% | 220,231 |
| Nov 11, 2025 | 27.40 | 27.88 | 27.04 | 27.76 | 27.76 | 1.98% | 227,485 |
| Nov 10, 2025 | 27.00 | 27.62 | 27.00 | 27.22 | 27.22 | - | 177,637 |
| Nov 7, 2025 | 27.70 | 28.00 | 27.00 | 27.22 | 27.22 | -1.23% | 295,271 |
| Nov 6, 2025 | 27.90 | 27.92 | 27.42 | 27.56 | 27.56 | -1.78% | 172,727 |
| Nov 5, 2025 | 27.94 | 28.40 | 27.64 | 28.06 | 28.06 | 0.43% | 200,231 |
| Nov 4, 2025 | 28.14 | 28.40 | 27.68 | 27.94 | 27.94 | -1.62% | 304,648 |
| Nov 3, 2025 | 28.90 | 29.00 | 28.28 | 28.40 | 28.40 | -1.46% | 236,587 |
| Oct 31, 2025 | 29.02 | 29.08 | 28.56 | 28.82 | 28.82 | -0.69% | 104,861 |
| Oct 30, 2025 | 29.14 | 29.48 | 28.40 | 29.02 | 29.02 | -0.55% | 316,468 |
| Oct 29, 2025 | 28.84 | 29.64 | 28.70 | 29.18 | 29.18 | 1.18% | 239,777 |
| Oct 28, 2025 | 29.20 | 29.72 | 28.58 | 28.84 | 28.84 | -1.57% | 602,464 |
| Oct 27, 2025 | 28.36 | 29.34 | 27.02 | 29.30 | 29.30 | 3.39% | 1,104,329 |
| Oct 24, 2025 | 30.76 | 31.20 | 28.26 | 28.34 | 28.34 | -2.34% | 1,499,643 |
| Oct 23, 2025 | 27.96 | 29.58 | 27.96 | 29.02 | 29.02 | 3.79% | 471,050 |
| Oct 22, 2025 | 27.98 | 28.40 | 27.78 | 27.96 | 27.96 | -0.14% | 149,447 |
| Oct 21, 2025 | 28.58 | 28.78 | 27.80 | 28.00 | 28.00 | -1.75% | 205,242 |
| Oct 20, 2025 | 28.68 | 28.74 | 27.98 | 28.50 | 28.50 | -0.63% | 133,305 |
| Oct 17, 2025 | 29.20 | 29.20 | 28.18 | 28.68 | 28.68 | -1.58% | 247,905 |