BHG Group AB (publ) (STO:BHG)
Sweden · Delayed Price · Currency is SEK 23.64
+0.72 (3.14%)
Apr 14, 2026, 5:29 PM CET
BHG Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 22.98 | 23.56 | 22.98 | 23.48 | - | 2.44% | 53,499 |
| Apr 13, 2026 | 23.00 | 23.04 | 22.66 | 22.92 | 22.92 | -0.95% | 343,565 |
| Apr 10, 2026 | 22.74 | 23.74 | 22.74 | 23.14 | 23.14 | 1.76% | 418,137 |
| Apr 9, 2026 | 22.58 | 22.78 | 22.26 | 22.74 | 22.74 | 0.44% | 348,976 |
| Apr 8, 2026 | 24.04 | 24.22 | 22.42 | 22.64 | 22.64 | -2.41% | 1,706,528 |
| Apr 7, 2026 | 23.86 | 24.24 | 23.00 | 23.20 | 23.20 | -2.85% | 357,376 |
| Apr 2, 2026 | 23.58 | 23.90 | 23.40 | 23.88 | 23.88 | -0.33% | 92,016 |
| Apr 1, 2026 | 24.26 | 24.40 | 23.66 | 23.96 | 23.96 | 3.10% | 568,224 |
| Mar 31, 2026 | 22.48 | 23.52 | 22.48 | 23.24 | 23.24 | 3.94% | 784,742 |
| Mar 30, 2026 | 22.02 | 22.50 | 21.80 | 22.36 | 22.36 | 0.45% | 530,669 |
| Mar 27, 2026 | 23.38 | 23.38 | 22.26 | 22.26 | 22.26 | -4.38% | 351,977 |
| Mar 26, 2026 | 23.34 | 23.78 | 23.16 | 23.28 | 23.28 | -0.51% | 312,047 |
| Mar 25, 2026 | 22.94 | 23.44 | 22.88 | 23.40 | 23.40 | 2.72% | 621,092 |
| Mar 24, 2026 | 22.74 | 23.20 | 22.56 | 22.78 | 22.78 | 0.26% | 644,163 |
| Mar 23, 2026 | 22.22 | 23.36 | 21.92 | 22.72 | 22.72 | -0.70% | 876,122 |
| Mar 20, 2026 | 23.46 | 23.60 | 22.74 | 22.88 | 22.88 | -2.05% | 382,115 |
| Mar 19, 2026 | 23.68 | 24.18 | 23.14 | 23.36 | 23.36 | -2.67% | 528,398 |
| Mar 18, 2026 | 24.74 | 24.86 | 23.80 | 24.00 | 24.00 | -2.28% | 351,146 |
| Mar 17, 2026 | 24.42 | 24.74 | 24.20 | 24.56 | 24.56 | 0.33% | 246,541 |
| Mar 16, 2026 | 24.24 | 24.78 | 24.20 | 24.48 | 24.48 | 1.16% | 304,959 |
| Mar 13, 2026 | 24.40 | 24.62 | 24.00 | 24.20 | 24.20 | -1.87% | 456,518 |
| Mar 12, 2026 | 24.08 | 24.96 | 23.94 | 24.66 | 24.66 | 2.92% | 767,525 |
| Mar 11, 2026 | 24.42 | 24.42 | 23.86 | 23.96 | 23.96 | -1.72% | 378,729 |
| Mar 10, 2026 | 24.16 | 24.72 | 24.16 | 24.38 | 24.38 | 2.61% | 439,623 |
| Mar 9, 2026 | 23.56 | 24.00 | 23.48 | 23.76 | 23.76 | -2.62% | 419,660 |
| Mar 6, 2026 | 24.62 | 24.92 | 24.30 | 24.40 | 24.40 | -0.89% | 340,276 |
| Mar 5, 2026 | 24.64 | 24.90 | 24.40 | 24.62 | 24.62 | -0.73% | 296,264 |
| Mar 4, 2026 | 24.00 | 24.82 | 23.80 | 24.80 | 24.80 | 3.51% | 654,292 |
| Mar 3, 2026 | 24.46 | 24.46 | 23.40 | 23.96 | 23.96 | -2.60% | 880,246 |
| Mar 2, 2026 | 25.32 | 25.44 | 24.54 | 24.60 | 24.60 | -5.31% | 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% | 704,562 |
| 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% | 203,036 |
| 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% | 310,968 |
| 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 |