Skip to main content
BHG Group AB (publ) (STO:BHG)
Sweden flag Sweden · Delayed Price · Currency is SEK
22.64
-0.20 (-0.88%)
Apr 29, 2026, 11:27 AM CET

BHG Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%535,728
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%621,092
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
Mar 10, 202624.1624.7224.1624.3824.382.61%439,623
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