Skip to main content
logo
BHG Group AB (publ) (STO:BHG)
Sweden flag Sweden · Delayed Price · Currency is SEK
23.10
+0.14 (0.61%)
Jul 6, 2026, 1:20 PM CET

BHG Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202622.9023.0622.7222.84--0.26%45,641
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
May 13, 202622.7023.1022.4622.5822.58-0.53%116,702
May 12, 202623.1423.1422.7022.7022.70-1.73%223,514
May 11, 202623.0023.5422.9223.1023.10-0.35%291,062
May 8, 202622.8223.4022.8023.1823.181.13%194,399
May 7, 202623.4423.5022.8022.9222.92-1.72%362,320
May 6, 202622.7623.7222.5223.3223.324.20%331,763
May 5, 202622.3022.6022.2022.3822.380.36%318,530
May 4, 202623.1423.3022.2022.3022.30-3.13%547,083
Apr 30, 202622.6223.2622.4223.0223.021.41%246,182
Apr 29, 202622.8823.7422.5422.7022.70-0.61%475,675
Apr 28, 202622.8623.4622.5822.8422.840.09%389,735
Apr 27, 202623.4623.5622.8222.8222.82-2.40%628,608
Apr 24, 202624.2824.7223.3223.3823.38-4.49%535,928
Apr 23, 202623.7424.9623.1224.4824.487.37%1,286,639
Apr 22, 202623.2023.2222.7622.8022.80-1.13%438,546