BHG Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	19.98	20.20	19.75	20.14	20.14	1.16%	327,332
Sep 3, 2026	18.98	20.02	18.93	19.91	19.91	5.40%	1,096,836
Sep 2, 2026	18.95	19.14	18.55	18.89	18.89	-0.32%	443,261
Sep 1, 2026	18.81	19.60	18.72	18.95	18.95	-	786,079
Aug 31, 2026	19.00	19.18	18.80	18.95	18.95	-0.26%	309,202
Aug 28, 2026	19.01	19.20	18.90	19.00	19.00	0.42%	279,612
Aug 27, 2026	19.33	19.36	18.88	18.92	18.92	-2.42%	353,404
Aug 26, 2026	19.54	19.66	19.38	19.39	19.39	-0.46%	92,032
Aug 25, 2026	19.50	19.57	19.32	19.48	19.48	0.98%	753,229
Aug 24, 2026	19.48	19.63	19.29	19.29	19.29	-1.13%	126,150
Aug 21, 2026	19.64	19.71	19.23	19.51	19.51	0.72%	104,751
Aug 20, 2026	19.60	19.67	19.30	19.37	19.37	-1.22%	197,048
Aug 19, 2026	19.49	19.89	19.25	19.61	19.61	0.62%	144,586
Aug 18, 2026	19.37	19.78	19.23	19.49	19.49	0.62%	226,428
Aug 17, 2026	20.10	20.10	19.35	19.37	19.37	-3.15%	271,745
Aug 14, 2026	20.28	20.40	19.91	20.00	20.00	-1.38%	258,025
Aug 13, 2026	20.96	20.96	20.04	20.28	20.28	-1.74%	317,786
Aug 12, 2026	20.50	20.90	20.32	20.64	20.64	0.68%	257,346
Aug 11, 2026	20.36	20.74	20.30	20.50	20.50	0.29%	250,405
Aug 10, 2026	20.86	20.86	20.32	20.44	20.44	-1.45%	127,488
Aug 7, 2026	21.04	21.08	20.54	20.74	20.74	-1.43%	251,427
Aug 6, 2026	20.30	21.40	20.30	21.04	21.04	3.95%	404,286
Aug 5, 2026	20.02	20.38	19.73	20.24	20.24	1.10%	297,147
Aug 4, 2026	19.64	20.04	19.48	20.02	20.02	1.93%	350,500
Aug 3, 2026	19.35	19.97	19.35	19.64	19.64	1.60%	165,655
Jul 31, 2026	19.15	19.39	19.12	19.33	19.33	0.94%	207,600
Jul 30, 2026	19.18	19.47	19.13	19.15	19.15	-0.62%	145,061
Jul 29, 2026	19.25	19.55	19.02	19.27	19.27	0.68%	353,427
Jul 28, 2026	19.08	19.38	19.08	19.14	19.14	0.53%	310,261
Jul 27, 2026	18.89	19.53	18.89	19.04	19.04	1.49%	342,742
Jul 24, 2026	18.44	18.88	18.40	18.76	18.76	1.79%	234,797
Jul 23, 2026	18.55	18.97	18.42	18.43	18.43	-1.44%	315,921
Jul 22, 2026	19.40	19.40	18.70	18.70	18.70	-4.20%	558,991
Jul 21, 2026	20.00	20.00	19.30	19.52	19.52	-0.05%	247,282
Jul 20, 2026	19.15	20.24	18.90	19.53	19.53	2.41%	649,151
Jul 17, 2026	19.75	19.90	18.30	19.07	19.07	-17.01%	3,166,684
Jul 16, 2026	22.50	23.00	22.34	22.98	22.98	1.50%	272,618
Jul 15, 2026	21.82	22.64	21.82	22.64	22.64	2.63%	249,386
Jul 14, 2026	22.02	22.24	21.84	22.06	22.06	-0.81%	328,480
Jul 13, 2026	22.36	22.50	22.18	22.24	22.24	-0.98%	98,483
Jul 10, 2026	22.10	22.76	22.10	22.46	22.46	2.00%	189,001
Jul 9, 2026	21.82	22.02	21.56	22.02	22.02	1.38%	95,783
Jul 8, 2026	22.54	22.54	21.68	21.72	21.72	-4.06%	156,442
Jul 7, 2026	22.56	23.24	22.56	22.64	22.64	-1.22%	191,561
Jul 6, 2026	22.96	23.38	22.76	22.92	22.92	-0.17%	167,666
Jul 3, 2026	22.90	23.10	22.72	22.96	22.96	0.26%	216,688
Jul 2, 2026	21.64	23.28	21.64	22.90	22.90	5.63%	417,713
Jul 1, 2026	21.76	21.78	21.32	21.68	21.68	-0.46%	177,899
Jun 30, 2026	21.28	22.28	21.26	21.78	21.78	3.32%	383,979
Jun 29, 2026	20.76	21.48	20.74	21.08	21.08	1.64%	341,959