Skip to main content
BHG Group AB (publ) (STO:BHG)
Sweden flag Sweden · Delayed Price · Currency is SEK
23.76
-0.64 (-2.62%)
Mar 9, 2026, 5:29 PM CET

BHG Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.5624.0023.4823.7623.76-2.62%419,660
Mar 6, 202624.6224.9224.3024.4024.40-0.89%340,276
Mar 5, 202624.6424.9024.4024.6224.62-0.73%296,264
Mar 4, 202624.0024.8223.8024.8024.803.51%654,292
Mar 3, 202624.4624.4623.4023.9623.96-2.60%880,246
Mar 2, 202625.3225.4424.5424.6024.60-5.31%392,996
Feb 27, 202626.0026.3025.6625.9825.980.62%236,515
Feb 26, 202625.8426.1625.6825.8225.820.31%232,603
Feb 25, 202626.3026.3425.6625.7425.74-1.98%542,811
Feb 24, 202626.1826.5826.1426.2626.260.23%206,550
Feb 23, 202626.6826.7626.1826.2026.20-2.02%261,935
Feb 20, 202627.2027.2026.5426.7426.74-1.26%336,424
Feb 19, 202626.6627.3026.6627.0827.081.12%545,111
Feb 18, 202626.8827.1626.5826.7826.78-0.74%356,548
Feb 17, 202627.0627.3626.5626.9826.98-0.52%704,562
Feb 16, 202627.2627.3626.9427.1227.12-273,810
Feb 13, 202627.3027.9427.1027.1227.12-0.37%471,393
Feb 12, 202627.6027.7427.2227.2227.22-0.95%319,355
Feb 11, 202628.1628.2427.2627.4827.48-2.48%460,839
Feb 10, 202628.8428.8428.0028.1828.18-1.61%397,741
Feb 9, 202629.4229.6628.6228.6428.64-2.59%203,036
Feb 6, 202628.9629.5628.5429.4029.401.52%338,223
Feb 5, 202629.6229.9028.6428.9628.96-2.49%387,963
Feb 4, 202629.9430.0029.5029.7029.70-0.67%310,968
Feb 3, 202630.7630.7629.3629.9029.90-2.16%415,043
Feb 2, 202630.5630.7629.9630.5630.56-0.52%448,992
Jan 30, 202630.5830.9230.1030.7230.721.05%174,159
Jan 29, 202630.4630.5829.9830.4030.40-0.39%376,446
Jan 28, 202630.7031.6030.0230.5230.52-0.78%775,992
Jan 27, 202632.3032.4229.3830.7630.76-3.81%1,546,091
Jan 26, 202631.7032.2831.2031.9831.980.88%398,600
Jan 23, 202631.5631.8031.1231.7031.700.19%166,886
Jan 22, 202630.6631.7030.6631.6431.644.49%324,432
Jan 21, 202631.6431.6429.8030.2830.28-4.30%520,451
Jan 20, 202631.5031.7830.9231.6431.640.06%200,875
Jan 19, 202631.7631.9231.2831.6231.62-2.53%209,531
Jan 16, 202632.3233.0432.1032.4432.440.62%185,008
Jan 15, 202631.6832.3831.3232.2432.241.90%173,442
Jan 14, 202632.9832.9831.5231.6431.64-4.00%337,487
Jan 13, 202633.1233.3832.5632.9632.960.06%647,170
Jan 12, 202632.9633.1832.6032.9432.94-0.18%340,209
Jan 9, 202632.7033.0032.2633.0033.000.92%254,003
Jan 8, 202633.4433.5232.5632.7032.70-2.21%179,867
Jan 7, 202631.7633.5631.4033.4433.445.42%484,697
Jan 5, 202632.0032.2231.3431.7231.720.13%157,616
Jan 2, 202632.0232.5031.6031.6831.68-1.00%264,270
Dec 30, 202532.3232.3231.7832.0032.00-0.99%129,432
Dec 29, 202531.1632.3831.1632.3232.323.66%325,247
Dec 23, 202531.0831.4431.0031.1831.180.06%152,144
Dec 22, 202530.7231.1630.3631.1631.161.43%170,364
Dec 19, 202530.6230.8430.4030.7230.720.33%285,197
Dec 18, 202530.3230.8829.9630.6230.620.99%332,565
Dec 17, 202530.6230.9430.0830.3230.32-0.98%266,390
Dec 16, 202531.1831.1830.2230.6230.62-1.80%219,012
Dec 15, 202530.2431.1830.2431.1831.183.18%254,435
Dec 12, 202530.5031.1630.0430.2230.22-0.92%145,658
Dec 11, 202530.6230.9230.1430.5030.50-0.33%227,268
Dec 10, 202530.5030.8029.8630.6030.600.20%322,455
Dec 9, 202530.9630.9630.2430.5430.54-1.36%130,372
Dec 8, 202530.6231.4230.1630.9630.961.11%252,158
Dec 5, 202531.5231.8230.6230.6230.62-2.79%214,038
Dec 4, 202531.7632.0831.1831.5031.50-0.82%296,089
Dec 3, 202531.5632.0031.5631.7631.760.76%269,188
Dec 2, 202531.6632.0831.2431.5231.520.06%223,266
Dec 1, 202530.9831.5430.5031.5031.501.81%255,489
Nov 28, 202530.9831.4830.6430.9430.94-0.13%500,595
Nov 27, 202530.0231.1230.0230.9830.982.72%320,917
Nov 26, 202529.5230.3429.5230.1630.162.38%298,646
Nov 25, 202528.4629.4628.4229.4629.463.01%324,847
Nov 24, 202528.6428.9428.1028.6028.600.92%217,736
Nov 21, 202527.9628.5027.6028.3428.342.02%163,552
Nov 20, 202527.6828.3027.6827.7827.780.51%336,263
Nov 19, 202526.4427.8426.2027.6427.644.30%296,559
Nov 18, 202526.5226.7226.0226.5026.50-1.19%181,647
Nov 17, 202527.6627.8626.5626.8226.82-2.69%232,574
Nov 14, 202528.2828.2827.2427.5627.56-2.48%216,293
Nov 13, 202528.0829.1028.0828.2628.260.71%317,092
Nov 12, 202527.7628.3027.5028.0628.061.08%220,231
Nov 11, 202527.4027.8827.0427.7627.761.98%227,485
Nov 10, 202527.0027.6227.0027.2227.22-177,637
Nov 7, 202527.7028.0027.0027.2227.22-1.23%295,271
Nov 6, 202527.9027.9227.4227.5627.56-1.78%172,727
Nov 5, 202527.9428.4027.6428.0628.060.43%200,231
Nov 4, 202528.1428.4027.6827.9427.94-1.62%304,648
Nov 3, 202528.9029.0028.2828.4028.40-1.46%236,587
Oct 31, 202529.0229.0828.5628.8228.82-0.69%104,861
Oct 30, 202529.1429.4828.4029.0229.02-0.55%316,468
Oct 29, 202528.8429.6428.7029.1829.181.18%239,777
Oct 28, 202529.2029.7228.5828.8428.84-1.57%602,464
Oct 27, 202528.3629.3427.0229.3029.303.39%1,104,329
Oct 24, 202530.7631.2028.2628.3428.34-2.34%1,499,643
Oct 23, 202527.9629.5827.9629.0229.023.79%471,050
Oct 22, 202527.9828.4027.7827.9627.96-0.14%149,447
Oct 21, 202528.5828.7827.8028.0028.00-1.75%205,242
Oct 20, 202528.6828.7427.9828.5028.50-0.63%133,305
Oct 17, 202529.2029.2028.1828.6828.68-1.58%247,905
Oct 16, 202528.7029.2227.9429.1429.142.17%261,254
Oct 15, 202528.6629.0628.3028.5228.52-0.83%160,575
Oct 14, 202528.2829.2027.9828.7628.761.05%295,931
Oct 13, 202528.5828.7427.7428.4628.460.85%249,415