BHG Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.52	31.82	30.72	30.78	-	-2.29%	149,066
Dec 4, 2025	31.76	32.08	31.18	31.50	31.50	-0.82%	296,089
Dec 3, 2025	31.56	32.00	31.56	31.76	31.76	0.76%	256,758
Dec 2, 2025	31.66	32.08	31.24	31.52	31.52	0.06%	207,814
Dec 1, 2025	30.98	31.54	30.50	31.50	31.50	1.81%	255,489
Nov 28, 2025	30.98	31.48	30.64	30.94	30.94	-0.13%	500,595
Nov 27, 2025	30.02	31.12	30.02	30.98	30.98	2.72%	320,917
Nov 26, 2025	29.52	30.34	29.52	30.16	30.16	2.38%	298,646
Nov 25, 2025	28.46	29.46	28.42	29.46	29.46	3.01%	324,847
Nov 24, 2025	28.64	28.94	28.10	28.60	28.60	0.92%	205,589
Nov 21, 2025	27.96	28.50	27.60	28.34	28.34	2.02%	163,552
Nov 20, 2025	27.68	28.30	27.68	27.78	27.78	0.51%	336,263
Nov 19, 2025	26.44	27.84	26.20	27.64	27.64	4.30%	296,559
Nov 18, 2025	26.52	26.72	26.02	26.50	26.50	-1.19%	181,647
Nov 17, 2025	27.66	27.86	26.56	26.82	26.82	-2.69%	232,574
Nov 14, 2025	28.28	28.28	27.24	27.56	27.56	-2.48%	216,293
Nov 13, 2025	28.08	29.10	28.08	28.26	28.26	0.71%	317,092
Nov 12, 2025	27.76	28.30	27.50	28.06	28.06	1.08%	220,231
Nov 11, 2025	27.40	27.88	27.04	27.76	27.76	1.98%	227,485
Nov 10, 2025	27.00	27.62	27.00	27.22	27.22	-	177,637
Nov 7, 2025	27.70	28.00	27.00	27.22	27.22	-1.23%	295,271
Nov 6, 2025	27.90	27.92	27.42	27.56	27.56	-1.78%	172,727
Nov 5, 2025	27.94	28.40	27.64	28.06	28.06	0.43%	200,231
Nov 4, 2025	28.14	28.40	27.68	27.94	27.94	-1.62%	304,648
Nov 3, 2025	28.90	29.00	28.28	28.40	28.40	-1.46%	236,587
Oct 31, 2025	29.02	29.08	28.56	28.82	28.82	-0.69%	104,861
Oct 30, 2025	29.14	29.48	28.40	29.02	29.02	-0.55%	316,468
Oct 29, 2025	28.84	29.64	28.70	29.18	29.18	1.18%	239,777
Oct 28, 2025	29.20	29.72	28.58	28.84	28.84	-1.57%	602,464
Oct 27, 2025	28.36	29.34	27.02	29.30	29.30	3.39%	1,104,329
Oct 24, 2025	30.76	31.20	28.26	28.34	28.34	-2.34%	1,499,643
Oct 23, 2025	27.96	29.58	27.96	29.02	29.02	3.79%	471,050
Oct 22, 2025	27.98	28.40	27.78	27.96	27.96	-0.14%	149,447
Oct 21, 2025	28.58	28.78	27.80	28.00	28.00	-1.75%	205,242
Oct 20, 2025	28.68	28.74	27.98	28.50	28.50	-0.63%	133,305
Oct 17, 2025	29.20	29.20	28.18	28.68	28.68	-1.58%	247,905
Oct 16, 2025	28.70	29.22	27.94	29.14	29.14	2.17%	261,254
Oct 15, 2025	28.66	29.06	28.30	28.52	28.52	-0.83%	160,575
Oct 14, 2025	28.28	29.20	27.98	28.76	28.76	1.05%	295,931
Oct 13, 2025	28.58	28.74	27.74	28.46	28.46	0.85%	249,415
Oct 10, 2025	28.42	28.82	28.08	28.22	28.22	-0.70%	314,837
Oct 9, 2025	27.92	28.48	27.78	28.42	28.42	1.50%	795,185
Oct 8, 2025	27.08	28.44	27.00	28.00	28.00	3.55%	700,107
Oct 7, 2025	27.00	27.80	26.58	27.04	27.04	-0.15%	218,959
Oct 6, 2025	26.38	27.14	26.04	27.08	27.08	2.19%	260,545
Oct 3, 2025	26.32	26.84	26.24	26.50	26.50	-0.23%	245,703
Oct 2, 2025	27.20	27.84	26.28	26.56	26.56	-1.99%	258,304
Oct 1, 2025	27.34	27.76	27.02	27.10	27.10	-0.88%	208,486
Sep 30, 2025	27.28	27.74	26.72	27.34	27.34	0.89%	312,319
Sep 29, 2025	26.74	27.50	26.60	27.10	27.10	1.35%	185,016