Skip to main content
logo
BHG Group AB (publ) (STO:BHG)
Sweden flag Sweden · Delayed Price · Currency is SEK
25.30
-0.48 (-1.86%)
May 26, 2026, 5:29 PM CET

BHG Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 202625.1425.4425.1425.44-1.60%18,039
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
Apr 21, 202623.9223.9223.0223.0623.06-2.86%489,125
Apr 20, 202624.0824.2623.7423.7423.74-1.90%316,448
Apr 17, 202624.0424.2423.7024.2024.20-0.58%806,097
Apr 16, 202624.0424.3423.9224.3424.341.42%310,776
Apr 15, 202623.7024.1423.7024.0024.001.52%315,400
Apr 14, 202622.9823.8222.9823.6423.643.14%355,231
Apr 13, 202623.0023.0422.6622.9222.92-0.95%343,565
Apr 10, 202622.7423.7422.7423.1423.141.76%418,137
Apr 9, 202622.5822.7822.2622.7422.740.44%348,976
Apr 8, 202624.0424.2222.4222.6422.64-2.41%1,706,528
Apr 7, 202623.8624.2423.0023.2023.20-2.85%357,376
Apr 2, 202623.5823.9023.4023.8823.88-0.33%92,016
Apr 1, 202624.2624.4023.6623.9623.963.10%568,224
Mar 31, 202622.4823.5222.4823.2423.243.94%784,742
Mar 30, 202622.0222.5021.8022.3622.360.45%530,669
Mar 27, 202623.3823.3822.2622.2622.26-4.38%351,977
Mar 26, 202623.3423.7823.1623.2823.28-0.51%312,047
Mar 25, 202622.9423.4422.8823.4023.402.72%675,014
Mar 24, 202622.7423.2022.5622.7822.780.26%644,163
Mar 23, 202622.2223.3621.9222.7222.72-0.70%876,122
Mar 20, 202623.4623.6022.7422.8822.88-2.05%382,115
Mar 19, 202623.6824.1823.1423.3623.36-2.67%528,398
Mar 18, 202624.7424.8623.8024.0024.00-2.28%351,146
Mar 17, 202624.4224.7424.2024.5624.560.33%246,541
Mar 16, 202624.2424.7824.2024.4824.481.16%304,959
Mar 13, 202624.4024.6224.0024.2024.20-1.87%456,518
Mar 12, 202624.0824.9623.9424.6624.662.92%767,525
Mar 11, 202624.4224.4223.8623.9623.96-1.72%378,729