Skip to main content
logo
BHG Group AB (publ) (STO:BHG)
Sweden flag Sweden · Delayed Price · Currency is SEK
18.76
+0.33 (1.79%)
Jul 24, 2026, 5:29 PM CET

BHG Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202618.4418.8818.4018.7618.761.79%234,797
Jul 23, 202618.5518.9718.4218.4318.43-1.44%315,921
Jul 22, 202619.4019.4018.7018.7018.70-4.20%558,991
Jul 21, 202620.0020.0019.3019.5219.52-0.05%247,282
Jul 20, 202619.1520.2418.9019.5319.532.41%649,151
Jul 17, 202619.7519.9018.3019.0719.07-17.01%3,166,684
Jul 16, 202622.5023.0022.3422.9822.981.50%272,618
Jul 15, 202621.8222.6421.8222.6422.642.63%249,386
Jul 14, 202622.0222.2421.8422.0622.06-0.81%328,480
Jul 13, 202622.3622.5022.1822.2422.24-0.98%98,483
Jul 10, 202622.1022.7622.1022.4622.462.00%189,001
Jul 9, 202621.8222.0221.5622.0222.021.38%95,783
Jul 8, 202622.5422.5421.6821.7221.72-4.06%156,442
Jul 7, 202622.5623.2422.5622.6422.64-1.22%191,561
Jul 6, 202622.9623.3822.7622.9222.92-0.17%167,666
Jul 3, 202622.9023.1022.7222.9622.960.26%216,688
Jul 2, 202621.6423.2821.6422.9022.905.63%417,713
Jul 1, 202621.7621.7821.3221.6821.68-0.46%177,899
Jun 30, 202621.2822.2821.2621.7821.783.32%383,979
Jun 29, 202620.7621.4820.7421.0821.081.64%341,959
Jun 26, 202620.6621.2020.5820.7420.74-0.67%231,517
Jun 25, 202620.6821.1020.6020.8820.881.26%290,012
Jun 24, 202619.9920.6819.8720.6220.623.10%346,754
Jun 23, 202619.7920.3019.5720.0020.000.35%261,155
Jun 22, 202620.0420.4019.8019.9319.93-0.55%414,754
Jun 18, 202621.2221.2220.0220.0420.04-4.48%754,490
Jun 17, 202622.9222.9220.8420.9820.98-9.10%1,283,472
Jun 16, 202624.0024.2423.0823.0823.08-4.23%255,916
Jun 15, 202624.6425.1624.1024.1024.10-1.07%164,213
Jun 12, 202624.8025.3224.0824.3624.36-0.16%153,293
Jun 11, 202624.2024.7023.9824.4024.400.49%229,319
Jun 10, 202624.4424.6223.8824.2824.28-0.65%221,049
Jun 9, 202624.5824.6624.1224.4424.440.16%222,890
Jun 8, 202624.9024.9424.3424.4024.40-2.79%247,113
Jun 5, 202625.3425.8825.1025.1025.10-1.26%311,520
Jun 4, 202624.9425.7624.9225.4225.422.01%267,703
Jun 3, 202625.3625.5024.8024.9224.92-1.42%527,729
Jun 2, 202624.9026.0224.9025.2825.281.53%196,974
Jun 1, 202625.1425.8024.9024.9024.90-2.43%624,016
May 29, 202625.6226.1225.3625.5225.520.31%817,125
May 28, 202625.5225.6424.9625.4425.44-0.31%301,020
May 27, 202625.3625.9225.1625.5225.520.87%175,325
May 26, 202625.7826.0425.1425.3025.30-1.86%473,992
May 25, 202625.1426.2625.1425.7825.782.96%530,068
May 22, 202624.3825.2024.3825.0425.043.47%276,218
May 21, 202624.0424.3223.6624.2024.200.25%240,910
May 20, 202623.4424.4423.3024.1424.142.55%210,215
May 19, 202623.2024.1823.2023.5423.541.47%260,703
May 18, 202622.6023.5022.3623.2023.201.67%324,085
May 15, 202622.7623.0022.5022.8222.821.06%280,411