Skip to main content
logo
BHG Group AB (publ) (STO:BHG)
Sweden flag Sweden · Delayed Price · Currency is SEK
28.82
-0.20 (-0.69%)
Oct 31, 2025, 12:59 PM CET

BHG Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202529.0229.0828.5628.8228.82-0.69%104,861
Oct 30, 202529.1429.4828.4029.0229.02-0.55%316,468
Oct 29, 202528.8429.6428.7029.1829.181.18%239,777
Oct 28, 202529.2029.7228.5828.8428.84-1.57%602,464
Oct 27, 202528.3629.3427.0229.3029.303.39%1,104,329
Oct 24, 202530.7631.2028.2628.3428.34-2.34%1,499,643
Oct 23, 202527.9629.5827.9629.0229.023.79%471,050
Oct 22, 202527.9828.4027.7827.9627.96-0.14%149,447
Oct 21, 202528.5828.7827.8028.0028.00-1.75%205,242
Oct 20, 202528.6828.7427.9828.5028.50-0.63%133,305
Oct 17, 202529.2029.2028.1828.6828.68-1.58%247,905
Oct 16, 202528.7029.2227.9429.1429.142.17%261,254
Oct 15, 202528.6629.0628.3028.5228.52-0.83%160,575
Oct 14, 202528.2829.2027.9828.7628.761.05%295,931
Oct 13, 202528.5828.7427.7428.4628.460.85%249,415
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