Skip to main content
logo
BHG Group AB (publ) (STO:BHG)
Sweden flag Sweden · Delayed Price · Currency is SEK
25.08
-1.36 (-5.14%)
Sep 2, 2025, 5:29 PM CET

BHG Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 1, 202523.2623.3822.7422.9022.90-1.80%320,360
Jul 31, 202523.8824.4822.9023.3223.32-1.52%503,180
Jul 30, 202524.4224.8823.5823.6823.68-3.35%329,919
Jul 29, 202524.4225.0224.3624.5024.500.33%185,950
Jul 28, 202525.0625.6024.3424.4224.42-2.32%285,763
Jul 25, 202525.3825.3824.7025.0025.00-0.16%195,335
Jul 24, 202525.2825.5624.8425.0425.04-0.56%300,888
Jul 23, 202525.4225.6825.1025.1825.18-0.79%274,814
Jul 22, 202524.9026.1224.9025.3825.381.28%518,217
Jul 21, 202525.8025.8024.8425.0625.06-2.41%552,755
Jul 18, 202525.1425.8623.0425.6825.684.65%1,822,627
Jul 17, 202524.2424.6024.2424.5424.541.66%506,098
Jul 16, 202524.2224.4424.1024.1424.14-0.33%271,660
Jul 15, 202524.1624.5824.1424.2224.220.92%234,033
Jul 14, 202524.5424.5423.7624.0024.00-1.64%228,403
Jul 11, 202524.0824.4623.8224.4024.401.33%309,237
Jul 10, 202523.5024.1223.4624.0824.082.82%345,207
Jul 9, 202523.7823.8223.2223.4223.42-1.51%222,720
Jul 8, 202523.4423.9023.3223.7823.781.11%313,674
Jul 7, 202524.1024.3623.3823.5223.52-2.24%333,843
Jul 4, 202524.1024.2223.6224.0624.060.59%192,307
Jul 3, 202523.6824.2023.6223.9223.921.10%225,893
Jul 2, 202523.4023.8423.0623.6623.661.28%355,151
Jul 1, 202523.1223.6223.1023.3623.360.60%256,468
Jun 30, 202523.6223.7422.9223.2223.22-1.78%338,175
Jun 27, 202523.1823.8823.1023.6423.643.78%370,235
Jun 26, 202522.5622.9622.5222.7822.780.62%198,756
Jun 25, 202523.0423.1622.5622.6422.64-1.31%216,369