BHG Group AB BHG
OMXSTO · İsveç · Perakende Ticaret
SEK 19,55-0,33 (-%1,66)
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |