BHG Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	25.50	25.50	24.70	24.72	24.72	-2.37%	521,261
Nov 2, 2026	24.74	25.60	24.34	25.32	25.32	2.51%	625,913
Oct 30, 2026	24.50	24.94	24.30	24.70	24.70	0.90%	195,185
Oct 29, 2026	24.90	24.90	24.24	24.48	24.48	-0.97%	392,848
Oct 28, 2026	24.80	25.00	24.36	24.72	24.72	-0.56%	419,832
Oct 27, 2026	24.92	25.20	24.50	24.86	24.86	-0.40%	566,986
Oct 26, 2026	25.32	25.76	24.46	24.96	24.96	-0.16%	960,509
Oct 23, 2026	23.38	25.68	23.30	25.00	25.00	15.10%	2,311,304
Oct 22, 2026	20.74	22.04	20.48	21.72	21.72	5.33%	1,071,188
Oct 21, 2026	20.50	20.70	20.16	20.62	20.62	1.08%	740,371
Oct 20, 2026	19.60	20.42	19.60	20.40	20.40	4.08%	696,519
Oct 19, 2026	19.65	19.72	19.45	19.60	19.60	-0.36%	244,268
Oct 16, 2026	19.43	19.79	19.30	19.67	19.67	1.55%	933,134
Oct 15, 2026	19.50	19.76	19.30	19.37	19.37	-0.36%	278,041
Oct 14, 2026	19.42	19.64	19.40	19.44	19.44	0.15%	161,821
Oct 13, 2026	19.51	19.80	19.41	19.41	19.41	-0.82%	183,315
Oct 12, 2026	19.73	19.84	19.43	19.57	19.57	-0.66%	159,828
Oct 9, 2026	19.50	19.94	19.40	19.70	19.70	2.93%	749,881
Oct 8, 2026	19.35	19.36	19.04	19.14	19.14	-1.69%	278,690
Oct 7, 2026	19.60	19.95	19.35	19.47	19.47	-0.21%	370,026
Oct 6, 2026	19.07	19.69	19.07	19.51	19.51	2.68%	460,471
Oct 5, 2026	19.26	19.47	19.00	19.00	19.00	-1.25%	492,598
Oct 2, 2026	19.99	19.99	19.24	19.24	19.24	-1.59%	277,353
Oct 1, 2026	20.00	20.00	19.55	19.55	19.55	-1.66%	416,416
Sep 30, 2026	19.97	20.22	19.82	19.88	19.88	0.51%	274,162
Sep 29, 2026	19.72	20.18	19.71	19.78	19.78	0.25%	396,708
Sep 28, 2026	19.81	20.10	19.62	19.73	19.73	-1.00%	206,382
Sep 25, 2026	19.83	20.20	19.76	19.93	19.93	0.81%	553,589
Sep 24, 2026	20.42	20.42	19.70	19.77	19.77	-3.09%	305,014
Sep 23, 2026	20.50	20.98	20.20	20.40	20.40	0.39%	403,667
Sep 22, 2026	19.76	20.36	19.69	20.32	20.32	3.52%	826,752
Sep 21, 2026	19.50	19.85	19.34	19.63	19.63	1.55%	278,329
Sep 18, 2026	20.54	20.56	19.30	19.33	19.33	-4.59%	391,761
Sep 17, 2026	19.74	20.62	19.68	20.26	20.26	2.95%	243,102
Sep 16, 2026	19.61	19.92	19.50	19.68	19.68	0.25%	103,991
Sep 15, 2026	20.06	20.06	19.49	19.63	19.63	-1.70%	182,861
Sep 14, 2026	19.79	20.16	19.70	19.97	19.97	0.91%	252,456
Sep 11, 2026	19.34	20.38	19.25	19.79	19.79	2.22%	450,842
Sep 10, 2026	19.83	20.12	19.33	19.36	19.36	-2.47%	233,371
Sep 9, 2026	19.97	20.08	19.67	19.85	19.85	-1.05%	224,563
Sep 8, 2026	20.00	20.10	19.58	20.06	20.06	0.55%	423,338
Sep 7, 2026	20.20	20.38	19.63	19.95	19.95	-0.94%	437,284
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