BHG Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	25.32	25.44	24.54	24.56	24.56	-5.47%	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%	699,378
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%	202,187
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%	310,967
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%	373,508
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%	170,636
Jan 14, 2026	32.98	32.98	31.52	31.64	31.64	-4.00%	324,475
Jan 13, 2026	33.12	33.38	32.56	32.96	32.96	0.06%	631,440
Jan 12, 2026	32.96	33.18	32.60	32.94	32.94	-0.18%	340,209
Jan 9, 2026	32.70	33.00	32.26	33.00	33.00	0.92%	254,003
Jan 8, 2026	33.44	33.52	32.56	32.70	32.70	-2.21%	179,162
Jan 7, 2026	31.76	33.56	31.40	33.44	33.44	5.42%	484,697
Jan 5, 2026	32.00	32.22	31.34	31.72	31.72	0.13%	157,616
Jan 2, 2026	32.02	32.50	31.60	31.68	31.68	-1.00%	264,270
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