BHG Group AB (publ) (STO:BHG)
Sweden · Delayed Price · Currency is SEK 22.90
-0.42 (-1.80%)
Aug 1, 2025, 5:29 PM CET
BHG Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.26 | 23.38 | 22.74 | 22.90 | 22.90 | -1.80% | 320,360 |
| Jul 31, 2025 | 23.88 | 24.48 | 22.90 | 23.32 | 23.32 | -1.52% | 503,180 |
| Jul 30, 2025 | 24.42 | 24.88 | 23.58 | 23.68 | 23.68 | -3.35% | 329,919 |
| Jul 29, 2025 | 24.42 | 25.02 | 24.36 | 24.50 | 24.50 | 0.33% | 185,950 |
| Jul 28, 2025 | 25.06 | 25.60 | 24.34 | 24.42 | 24.42 | -2.32% | 285,763 |
| Jul 25, 2025 | 25.38 | 25.38 | 24.70 | 25.00 | 25.00 | -0.16% | 195,335 |
| Jul 24, 2025 | 25.28 | 25.56 | 24.84 | 25.04 | 25.04 | -0.56% | 300,888 |
| Jul 23, 2025 | 25.42 | 25.68 | 25.10 | 25.18 | 25.18 | -0.79% | 274,814 |
| Jul 22, 2025 | 24.90 | 26.12 | 24.90 | 25.38 | 25.38 | 1.28% | 518,217 |
| Jul 21, 2025 | 25.80 | 25.80 | 24.84 | 25.06 | 25.06 | -2.41% | 552,755 |
| Jul 18, 2025 | 25.14 | 25.86 | 23.04 | 25.68 | 25.68 | 4.65% | 1,822,627 |
| Jul 17, 2025 | 24.24 | 24.60 | 24.24 | 24.54 | 24.54 | 1.66% | 506,098 |
| Jul 16, 2025 | 24.22 | 24.44 | 24.10 | 24.14 | 24.14 | -0.33% | 271,660 |
| Jul 15, 2025 | 24.16 | 24.58 | 24.14 | 24.22 | 24.22 | 0.92% | 234,033 |
| Jul 14, 2025 | 24.54 | 24.54 | 23.76 | 24.00 | 24.00 | -1.64% | 228,403 |
| Jul 11, 2025 | 24.08 | 24.46 | 23.82 | 24.40 | 24.40 | 1.33% | 309,237 |
| Jul 10, 2025 | 23.50 | 24.12 | 23.46 | 24.08 | 24.08 | 2.82% | 345,207 |
| Jul 9, 2025 | 23.78 | 23.82 | 23.22 | 23.42 | 23.42 | -1.51% | 222,720 |
| Jul 8, 2025 | 23.44 | 23.90 | 23.32 | 23.78 | 23.78 | 1.11% | 313,674 |
| Jul 7, 2025 | 24.10 | 24.36 | 23.38 | 23.52 | 23.52 | -2.24% | 333,843 |
| Jul 4, 2025 | 24.10 | 24.22 | 23.62 | 24.06 | 24.06 | 0.59% | 192,307 |
| Jul 3, 2025 | 23.68 | 24.20 | 23.62 | 23.92 | 23.92 | 1.10% | 225,893 |
| Jul 2, 2025 | 23.40 | 23.84 | 23.06 | 23.66 | 23.66 | 1.28% | 355,151 |
| Jul 1, 2025 | 23.12 | 23.62 | 23.10 | 23.36 | 23.36 | 0.60% | 256,468 |
| Jun 30, 2025 | 23.62 | 23.74 | 22.92 | 23.22 | 23.22 | -1.78% | 338,175 |
| Jun 27, 2025 | 23.18 | 23.88 | 23.10 | 23.64 | 23.64 | 3.78% | 370,235 |
| Jun 26, 2025 | 22.56 | 22.96 | 22.52 | 22.78 | 22.78 | 0.62% | 198,756 |
| Jun 25, 2025 | 23.04 | 23.16 | 22.56 | 22.64 | 22.64 | -1.31% | 216,369 |
| Jun 24, 2025 | 23.20 | 23.90 | 22.88 | 22.94 | 22.94 | 0.70% | 463,225 |
| Jun 23, 2025 | 22.40 | 23.04 | 22.40 | 22.78 | 22.78 | 0.26% | 226,307 |
| Jun 19, 2025 | 23.28 | 23.28 | 22.72 | 22.72 | 22.72 | -2.82% | 267,551 |
| Jun 18, 2025 | 23.02 | 23.44 | 22.92 | 23.38 | 23.38 | 1.12% | 173,835 |
| Jun 17, 2025 | 23.38 | 23.38 | 22.92 | 23.12 | 23.12 | -0.34% | 191,425 |
| Jun 16, 2025 | 22.52 | 23.44 | 22.48 | 23.20 | 23.20 | 1.93% | 477,382 |
| Jun 13, 2025 | 23.02 | 23.36 | 22.72 | 22.76 | 22.76 | -2.98% | 413,021 |
| Jun 12, 2025 | 23.64 | 23.74 | 23.16 | 23.46 | 23.46 | -0.68% | 323,496 |
| Jun 11, 2025 | 24.50 | 24.52 | 23.46 | 23.62 | 23.62 | -3.28% | 869,729 |
| Jun 10, 2025 | 24.74 | 24.80 | 24.20 | 24.42 | 24.42 | -1.13% | 299,193 |
| Jun 9, 2025 | 25.10 | 25.42 | 24.70 | 24.70 | 24.70 | -0.56% | 186,050 |
| Jun 5, 2025 | 25.02 | 25.68 | 24.62 | 24.84 | 24.84 | -0.72% | 269,273 |
| Jun 4, 2025 | 24.66 | 25.82 | 24.66 | 25.02 | 25.02 | 2.21% | 504,026 |
| Jun 3, 2025 | 24.90 | 25.48 | 24.42 | 24.48 | 24.48 | -1.61% | 349,244 |
| Jun 2, 2025 | 24.80 | 25.00 | 24.38 | 24.88 | 24.88 | 0.32% | 721,597 |
| May 30, 2025 | 25.10 | 25.46 | 24.62 | 24.80 | 24.80 | -1.27% | 499,522 |
| May 28, 2025 | 25.46 | 25.46 | 24.90 | 25.12 | 25.12 | -1.10% | 282,056 |
| May 27, 2025 | 26.06 | 26.24 | 25.20 | 25.40 | 25.40 | -2.46% | 399,949 |
| May 26, 2025 | 25.46 | 26.42 | 25.46 | 26.04 | 26.04 | 2.92% | 338,418 |
| May 23, 2025 | 25.66 | 26.38 | 24.78 | 25.30 | 25.30 | -1.17% | 311,757 |
| May 22, 2025 | 26.32 | 26.36 | 25.52 | 25.60 | 25.60 | -3.25% | 281,215 |
| May 21, 2025 | 27.18 | 27.22 | 26.26 | 26.46 | 26.46 | -2.72% | 362,458 |