BHG Group AB BHG
OMXSTO · Sweden · Retail Trade
SEK 19.55-0.33 (-1.66%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 19.55 | -1.66% | SEK 20.00 | SEK 20.00 | SEK 19.55 | 413.26K |
| 2026-09-30 | SEK 19.88 | +0.51% | SEK 19.97 | SEK 20.22 | SEK 19.82 | 274.16K |
| 2026-09-29 | SEK 19.78 | +0.25% | SEK 19.72 | SEK 20.18 | SEK 19.71 | 396.71K |
| 2026-09-28 | SEK 19.73 | -1.00% | SEK 19.81 | SEK 20.10 | SEK 19.62 | 206.38K |
| 2026-09-25 | SEK 19.93 | +0.81% | SEK 19.83 | SEK 20.20 | SEK 19.76 | 553.59K |
| 2026-09-24 | SEK 19.77 | -3.09% | SEK 20.42 | SEK 20.42 | SEK 19.70 | 305.01K |
| 2026-09-23 | SEK 20.40 | +0.39% | SEK 20.50 | SEK 20.98 | SEK 20.20 | 403.67K |
| 2026-09-22 | SEK 20.32 | +3.52% | SEK 19.76 | SEK 20.36 | SEK 19.69 | 817.75K |
| 2026-09-21 | SEK 19.63 | +1.55% | SEK 19.50 | SEK 19.85 | SEK 19.34 | 278.33K |
| 2026-09-18 | SEK 19.33 | -4.59% | SEK 20.54 | SEK 20.56 | SEK 19.30 | 391.76K |
| 2026-09-17 | SEK 20.26 | +2.95% | SEK 19.74 | SEK 20.62 | SEK 19.68 | 252.29K |
| 2026-09-16 | SEK 19.68 | +0.25% | SEK 19.61 | SEK 19.92 | SEK 19.50 | 103.99K |
| 2026-09-15 | SEK 19.63 | -1.70% | SEK 20.06 | SEK 20.06 | SEK 19.49 | 182.81K |
| 2026-09-14 | SEK 19.97 | +0.91% | SEK 19.79 | SEK 20.16 | SEK 19.70 | 251.71K |
| 2026-09-11 | SEK 19.79 | +2.22% | SEK 19.34 | SEK 20.38 | SEK 19.25 | 450.06K |
| 2026-09-10 | SEK 19.36 | -2.47% | SEK 19.83 | SEK 20.12 | SEK 19.33 | 232.27K |
| 2026-09-09 | SEK 19.85 | -1.05% | SEK 19.97 | SEK 20.08 | SEK 19.67 | 224.56K |
| 2026-09-08 | SEK 20.06 | +0.55% | SEK 20.00 | SEK 20.10 | SEK 19.58 | 423.34K |
| 2026-09-07 | SEK 19.95 | -0.94% | SEK 20.20 | SEK 20.38 | SEK 19.63 | 437.28K |
| 2026-09-04 | SEK 20.14 | +1.16% | SEK 19.98 | SEK 20.20 | SEK 19.75 | 388.31K |
| 2026-09-03 | SEK 19.91 | +5.40% | SEK 18.98 | SEK 20.02 | SEK 18.93 | 1.10M |
| 2026-09-02 | SEK 18.89 | -0.32% | SEK 18.95 | SEK 19.14 | SEK 18.55 | 443.26K |
| 2026-09-01 | SEK 18.95 | 0.00% | SEK 18.81 | SEK 19.60 | SEK 18.72 | 786.08K |
| 2026-08-31 | SEK 18.95 | -0.26% | SEK 19.00 | SEK 19.18 | SEK 18.80 | 309.20K |
| 2026-08-28 | SEK 19.00 | +0.42% | SEK 19.01 | SEK 19.20 | SEK 18.90 | 279.61K |
| 2026-08-27 | SEK 18.92 | -2.42% | SEK 19.33 | SEK 19.36 | SEK 18.88 | 392.54K |
| 2026-08-26 | SEK 19.39 | -0.46% | SEK 19.54 | SEK 19.66 | SEK 19.38 | 92.03K |
| 2026-08-25 | SEK 19.48 | +0.98% | SEK 19.50 | SEK 19.57 | SEK 19.32 | 757.10K |
| 2026-08-24 | SEK 19.29 | -1.13% | SEK 19.48 | SEK 19.63 | SEK 19.29 | 126.15K |
| 2026-08-21 | SEK 19.51 | +0.72% | SEK 19.64 | SEK 19.71 | SEK 19.23 | 104.75K |
| 2026-08-20 | SEK 19.37 | -1.22% | SEK 19.60 | SEK 19.67 | SEK 19.30 | 197.05K |
| 2026-08-19 | SEK 19.61 | +0.62% | SEK 19.49 | SEK 19.89 | SEK 19.25 | 144.59K |
| 2026-08-18 | SEK 19.49 | +0.62% | SEK 19.37 | SEK 19.78 | SEK 19.23 | 226.43K |
| 2026-08-17 | SEK 19.37 | -3.15% | SEK 20.10 | SEK 20.10 | SEK 19.35 | 271.34K |
| 2026-08-14 | SEK 20.00 | -1.38% | SEK 20.28 | SEK 20.40 | SEK 19.91 | 258.03K |
| 2026-08-13 | SEK 20.28 | -1.74% | SEK 20.96 | SEK 20.96 | SEK 20.04 | 317.79K |
| 2026-08-12 | SEK 20.64 | +0.68% | SEK 20.50 | SEK 20.90 | SEK 20.32 | 257.35K |
| 2026-08-11 | SEK 20.50 | +0.29% | SEK 20.36 | SEK 20.74 | SEK 20.30 | 250.41K |
| 2026-08-10 | SEK 20.44 | -1.45% | SEK 20.86 | SEK 20.86 | SEK 20.32 | 127.49K |
| 2026-08-07 | SEK 20.74 | -1.43% | SEK 21.04 | SEK 21.08 | SEK 20.54 | 251.43K |
| 2026-08-06 | SEK 21.04 | +3.95% | SEK 20.30 | SEK 21.40 | SEK 20.30 | 404.18K |
| 2026-08-05 | SEK 20.24 | +1.10% | SEK 20.02 | SEK 20.38 | SEK 19.73 | 297.15K |
| 2026-08-04 | SEK 20.02 | +1.93% | SEK 19.64 | SEK 20.04 | SEK 19.48 | 350.50K |
| 2026-08-03 | SEK 19.64 | +1.60% | SEK 19.35 | SEK 19.97 | SEK 19.35 | 165.66K |
| 2026-07-31 | SEK 19.33 | +0.94% | SEK 19.15 | SEK 19.39 | SEK 19.12 | 207.10K |
| 2026-07-30 | SEK 19.15 | -0.62% | SEK 19.18 | SEK 19.47 | SEK 19.13 | 144.77K |
| 2026-07-29 | SEK 19.27 | +0.68% | SEK 19.25 | SEK 19.55 | SEK 19.02 | 353.34K |
| 2026-07-28 | SEK 19.14 | +0.53% | SEK 19.08 | SEK 19.38 | SEK 19.08 | 313.15K |
| 2026-07-27 | SEK 19.04 | +1.49% | SEK 18.89 | SEK 19.53 | SEK 18.89 | 342.74K |
| 2026-07-24 | SEK 18.76 | +1.79% | SEK 18.44 | SEK 18.88 | SEK 18.40 | 234.80K |
| 2026-07-23 | SEK 18.43 | -1.44% | SEK 18.55 | SEK 18.97 | SEK 18.42 | 318.11K |
| 2026-07-22 | SEK 18.70 | -4.20% | SEK 19.40 | SEK 19.40 | SEK 18.70 | 558.87K |
| 2026-07-21 | SEK 19.52 | -0.05% | SEK 20.00 | SEK 20.00 | SEK 19.30 | 247.28K |
| 2026-07-20 | SEK 19.53 | +2.41% | SEK 19.15 | SEK 20.24 | SEK 18.90 | 743.42K |
| 2026-07-17 | SEK 19.07 | -17.01% | SEK 19.75 | SEK 19.90 | SEK 18.30 | 3.16M |
| 2026-07-16 | SEK 22.98 | +1.50% | SEK 22.50 | SEK 23.00 | SEK 22.34 | 272.62K |
| 2026-07-15 | SEK 22.64 | +2.63% | SEK 21.82 | SEK 22.64 | SEK 21.82 | 246.44K |
| 2026-07-14 | SEK 22.06 | -0.81% | SEK 22.02 | SEK 22.24 | SEK 21.84 | 328.20K |
| 2026-07-13 | SEK 22.24 | -0.98% | SEK 22.36 | SEK 22.50 | SEK 22.18 | 98.48K |
| 2026-07-10 | SEK 22.46 | +2.00% | SEK 22.10 | SEK 22.76 | SEK 22.10 | 188.39K |
| 2026-07-09 | SEK 22.02 | +1.38% | SEK 21.82 | SEK 22.02 | SEK 21.56 | 96.02K |
| 2026-07-08 | SEK 21.72 | -4.06% | SEK 22.54 | SEK 22.54 | SEK 21.68 | 155.65K |
| 2026-07-07 | SEK 22.64 | -1.22% | SEK 22.56 | SEK 23.24 | SEK 22.56 | 191.56K |
| 2026-07-06 | SEK 22.92 | -0.17% | SEK 22.96 | SEK 23.38 | SEK 22.76 | 167.67K |
| 2026-07-03 | SEK 22.96 | +0.26% | SEK 22.90 | SEK 23.10 | SEK 22.72 | 216.69K |
| 2026-07-02 | SEK 22.90 | +5.63% | SEK 21.64 | SEK 23.28 | SEK 21.64 | 416.59K |
| 2026-07-01 | SEK 21.68 | -0.46% | SEK 21.76 | SEK 21.78 | SEK 21.32 | 177.90K |
| 2026-06-30 | SEK 21.78 | +3.32% | SEK 21.28 | SEK 22.28 | SEK 21.26 | 383.98K |
| 2026-06-29 | SEK 21.08 | +1.64% | SEK 20.76 | SEK 21.48 | SEK 20.74 | 341.49K |
| 2026-06-26 | SEK 20.74 | -0.67% | SEK 20.66 | SEK 21.20 | SEK 20.58 | 231.52K |
| 2026-06-25 | SEK 20.88 | +1.26% | SEK 20.68 | SEK 21.10 | SEK 20.60 | 288.76K |
| 2026-06-24 | SEK 20.62 | +3.10% | SEK 19.99 | SEK 20.68 | SEK 19.87 | 346.75K |
| 2026-06-23 | SEK 20.00 | +0.35% | SEK 19.79 | SEK 20.30 | SEK 19.57 | 261.16K |
| 2026-06-22 | SEK 19.93 | -0.55% | SEK 20.04 | SEK 20.40 | SEK 19.80 | 414.75K |
| 2026-06-18 | SEK 20.04 | -4.48% | SEK 21.22 | SEK 21.22 | SEK 20.02 | 754.49K |
| 2026-06-17 | SEK 20.98 | -9.10% | SEK 22.92 | SEK 22.92 | SEK 20.84 | 1.28M |
| 2026-06-16 | SEK 23.08 | -4.23% | SEK 24.00 | SEK 24.24 | SEK 23.08 | 255.92K |
| 2026-06-15 | SEK 24.10 | -1.07% | SEK 24.64 | SEK 25.16 | SEK 24.10 | 163.28K |
| 2026-06-12 | SEK 24.36 | -0.16% | SEK 25.12 | SEK 25.32 | SEK 24.08 | 146.88K |
| 2026-06-11 | SEK 24.40 | +0.49% | SEK 24.20 | SEK 24.70 | SEK 23.98 | 187.14K |
| 2026-06-10 | SEK 24.28 | -0.65% | SEK 24.44 | SEK 24.62 | SEK 23.88 | 174.55K |
| 2026-06-09 | SEK 24.44 | +0.16% | SEK 24.58 | SEK 24.66 | SEK 24.12 | 222.89K |
| 2026-06-08 | SEK 24.40 | -2.79% | SEK 24.90 | SEK 24.94 | SEK 24.34 | 247.11K |
| 2026-06-05 | SEK 25.10 | -1.26% | SEK 25.34 | SEK 25.88 | SEK 25.10 | 311.52K |
| 2026-06-04 | SEK 25.42 | +2.01% | SEK 24.94 | SEK 25.76 | SEK 24.92 | 269.94K |
| 2026-06-03 | SEK 24.92 | -1.42% | SEK 25.36 | SEK 25.50 | SEK 24.80 | 527.73K |
| 2026-06-02 | SEK 25.28 | +1.53% | SEK 24.90 | SEK 26.02 | SEK 24.90 | 196.97K |
| 2026-06-01 | SEK 24.90 | -2.43% | SEK 25.14 | SEK 25.80 | SEK 24.90 | 624.02K |
| 2026-05-29 | SEK 25.52 | +0.31% | SEK 25.62 | SEK 26.12 | SEK 25.36 | 816.73K |
| 2026-05-28 | SEK 25.44 | -0.31% | SEK 25.52 | SEK 25.64 | SEK 24.96 | 296.41K |