Stockholm - Free Realtime Quote SEK

BHG Group AB (publ) (BHG.ST)

26.56
0.00
(0.00%)
As of 12:09:43 PM GMT+2. Market Open.
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 15, 202526.5626.8826.4026.5626.5665,505
May 14, 202526.9427.2225.8026.5626.56480,823
May 13, 202524.4427.2624.4427.0827.081,200,932
May 12, 202524.8025.3624.3624.5224.52450,776
May 9, 202523.8425.1823.8424.6824.68638,516
May 8, 202522.6624.0022.6623.8423.84564,435
May 7, 202523.5423.7022.8022.9822.98343,812
May 6, 202523.8424.4023.0423.5423.54363,044
May 5, 202524.6024.6623.8223.8823.88314,381
May 2, 202523.2024.6823.2024.4024.40510,053
Apr 30, 202522.8623.4022.7423.2623.26383,446
Apr 29, 202522.7623.0622.3622.8822.88471,651
Apr 28, 202522.3823.4222.3022.7422.741,136,982
Apr 25, 202526.8026.8021.8822.0022.005,278,871
Apr 24, 202525.5826.4824.8025.8825.88779,148
Apr 23, 202525.6425.9425.0225.5225.52530,336
Apr 22, 202524.3025.8624.0625.4425.44630,605
Apr 17, 202524.1624.4823.7224.3024.30204,991
Apr 16, 202523.5024.6823.4624.4424.44373,316
Apr 15, 202522.6823.9822.6823.8423.84508,755
Apr 14, 202521.7422.6821.7222.6822.68268,906
Apr 11, 202520.2621.5620.1221.5021.501,155,450
Apr 10, 202523.0023.0020.4020.4020.40920,865
Apr 9, 202519.4520.3219.2019.8219.82738,301
Apr 8, 202521.0821.1219.9920.6220.62461,456
Apr 7, 202519.8722.2819.5120.5220.521,675,997
Apr 4, 202523.9824.6221.4621.9421.941,100,380
Apr 3, 202522.8824.6022.4424.0024.00672,142
Apr 2, 202523.7823.9422.0223.2823.28614,974
Apr 1, 202523.2824.1423.1023.9423.94296,925
Mar 31, 202523.7023.7022.9423.1623.16364,359
Mar 28, 202524.2024.4023.6223.9223.92264,701
Mar 27, 202524.5024.8624.0224.1824.18277,259
Mar 26, 202525.4625.6224.5824.7024.70416,253
Mar 25, 202524.4825.4624.3425.3825.38860,947
Mar 24, 202523.1824.4622.8424.0224.02703,626
Mar 21, 202522.7423.2022.3223.1023.10432,073
Mar 20, 202523.2623.4222.4222.7422.74254,253
Mar 19, 202522.1023.5422.0623.2623.26513,734
Mar 18, 202521.8222.3421.7422.0622.06370,593
Mar 17, 202522.5222.5221.6221.7821.78251,086
Mar 14, 202521.9822.5421.9822.0822.08158,385
Mar 13, 202522.4022.6821.7021.9821.98574,246
Mar 12, 202522.7223.1422.4622.5022.50602,209
Mar 11, 202522.7822.7821.7622.2022.20815,691
Mar 10, 202522.2423.1422.2422.8222.82563,357
Mar 7, 202521.0022.3620.9222.0622.061,275,579
Mar 6, 202522.2022.4621.0821.4221.421,100,831
Mar 5, 202522.5023.3221.9822.0022.00686,267
Mar 4, 202522.9623.0021.9622.0822.08656,793
Mar 3, 202524.3624.7423.1223.1223.12591,290
Feb 28, 202524.8024.9823.8424.5024.50667,890
Feb 27, 202525.2625.7824.8224.9024.90251,581
Feb 26, 202525.1225.8024.9825.4825.481,069,132
Feb 25, 202525.0225.4425.0025.1225.12231,025
Feb 24, 202525.4025.6824.9425.1225.12288,070
Feb 21, 202525.2425.8025.2425.4025.40378,040
Feb 20, 202525.5426.6425.0225.2425.24519,051
Feb 19, 202525.2226.4424.9825.7225.72845,785
Feb 18, 202525.2225.5625.1025.3025.30509,510
Feb 17, 202525.4425.9225.3025.3025.30300,048
Feb 14, 202526.0626.2825.4025.4425.44245,052
Feb 13, 202526.1026.2625.8426.0026.00276,787
Feb 12, 202525.5226.0625.2225.6025.60319,597
Feb 11, 202526.4226.4625.5225.5225.52328,367
Feb 10, 202526.6026.9826.4026.4226.42327,198
Feb 7, 202527.3827.4426.4626.6026.60386,624
Feb 6, 202526.5227.4226.1627.1427.14693,307
Feb 5, 202526.2426.6425.8826.4626.46414,447
Feb 4, 202526.1826.7826.1626.2826.281,324,355
Feb 3, 202526.5826.5825.4626.1826.18768,125
Jan 31, 202526.3027.1825.7627.1027.101,035,462
Jan 30, 202526.6026.7024.8026.2226.221,577,141
Jan 29, 202525.0026.9824.7026.6426.644,174,035
Jan 28, 202520.9621.7820.6421.5621.561,032,631
Jan 27, 202520.6421.1020.4020.8220.82319,684
Jan 24, 202521.3021.7820.4020.7220.72594,002
Jan 23, 202520.6221.3220.5221.2421.241,765,601
Jan 22, 202520.5020.8020.2020.6420.641,455,900
Jan 21, 202519.8020.4419.5020.4020.40531,435
Jan 20, 202519.8020.7019.7819.8019.80456,203
Jan 17, 202519.6920.4019.6019.7919.79628,770
Jan 16, 202518.7019.7418.6619.7119.71810,297
Jan 15, 202517.6018.6017.5618.6018.60401,250
Jan 14, 202517.4918.1617.3517.4117.41511,333
Jan 13, 202517.2117.8217.1817.4917.49474,688
Jan 10, 202517.3918.0817.1117.2117.21690,836
Jan 9, 202517.2617.5617.0517.3317.33650,114
Jan 8, 202517.6717.8617.1817.2717.27669,574
Jan 7, 202519.2619.2617.6217.6217.621,097,985
Jan 3, 202519.2719.6619.0519.1319.13265,155
Jan 2, 202519.1919.6418.7619.2819.28378,290
Dec 30, 202419.3019.5519.0219.1819.18370,237
Dec 27, 202418.6019.4818.6019.2219.22476,714
Dec 23, 202418.6818.9918.4418.6718.67515,516
Dec 20, 202419.0019.1018.5218.8818.88490,632
Dec 19, 202419.6019.8018.8519.0719.07515,345
Dec 18, 202419.7120.6019.7120.2620.26286,620
Dec 17, 202420.7620.7619.6219.6219.62405,795
Dec 16, 202420.5820.8620.3420.6820.68430,802
Dec 13, 202420.8621.3220.6620.6620.66324,392
Dec 12, 202420.2821.1020.1220.8620.86549,119
Dec 11, 202420.4020.5219.7020.2820.28609,698
Dec 10, 202420.1420.6820.0620.5820.58434,305
Dec 9, 202421.0821.3020.0820.1420.14520,238
Dec 6, 202420.3621.1020.3621.0221.02615,159
Dec 5, 202420.6421.3020.1820.2620.26874,386
Dec 4, 202420.2020.7419.7020.6620.66618,340
Dec 3, 202419.5220.2419.2620.1220.12682,149
Dec 2, 202418.8019.5918.4219.4719.47506,314
Nov 29, 202417.9719.0017.9718.6918.691,579,392
Nov 28, 202417.7118.2317.7017.9717.971,434,128
Nov 27, 202417.0217.7816.9717.7117.71356,004
Nov 26, 202417.4717.6816.7417.0117.01669,157
Nov 25, 202417.8818.2217.1017.6617.66323,410
Nov 22, 202417.1017.9617.0117.5917.59474,667
Nov 21, 202416.8617.1316.6217.1117.11326,653
Nov 20, 202417.2917.5116.5416.8516.85535,834
Nov 19, 202417.8818.1316.4117.2417.241,000,781
Nov 18, 202418.0918.4017.6717.7117.71388,060
Nov 15, 202418.5018.9918.0518.1618.16540,606
Nov 14, 202418.4219.1918.2618.5018.50788,716
Nov 13, 202418.5019.0718.1618.4018.40632,691
Nov 12, 202418.0818.8717.8318.3018.30751,664
Nov 11, 202417.3918.6417.3918.0818.08483,596
Nov 8, 202417.5317.6317.2117.2217.22343,490
Nov 7, 202417.4018.0717.2817.5317.532,165,709
Nov 6, 202418.1318.7017.4317.4317.43618,214
Nov 5, 202418.4518.7418.0018.1318.13493,996
Nov 4, 202418.1218.6718.0318.4518.45491,119
Nov 1, 202417.8518.4517.7818.1218.12408,263
Oct 31, 202418.3818.7217.8517.8517.85592,918
Oct 30, 202419.4219.5018.4818.4818.48767,737
Oct 29, 202419.6619.9019.1519.4319.43798,009
Oct 28, 202419.2319.7618.4119.6619.661,219,613
Oct 25, 202418.1419.2418.0319.2419.242,673,921
Oct 24, 202415.6618.5915.4617.9217.924,565,502
Oct 23, 202414.5014.7414.1514.7414.74586,263
Oct 22, 202414.7814.9214.1114.4014.40683,575
Oct 21, 202414.7115.3914.5214.6214.621,263,827
Oct 18, 202413.9114.1113.8613.8713.87255,438
Oct 17, 202414.1014.2313.9113.9113.91259,801
Oct 16, 202414.0014.1713.9013.9113.91243,869
Oct 15, 202413.9814.3013.9614.1414.14271,094
Oct 14, 202414.0014.0613.8113.9813.98485,954
Oct 11, 202414.4214.4614.1414.1614.16248,845
Oct 10, 202414.4414.4513.9514.2414.24886,548
Oct 9, 202414.0014.5014.0014.4814.48284,921
Oct 8, 202414.6015.1314.2614.2614.26454,510
Oct 7, 202415.2015.3414.7514.8814.88348,300
Oct 4, 202414.6914.9714.6214.9514.95240,902
Oct 3, 202414.6514.8514.4014.5914.59284,214
Oct 2, 202415.0015.2214.5614.8014.80516,988
Oct 1, 202415.3415.7815.0815.0915.09534,835
Sep 30, 202415.0015.7415.0015.3415.34583,294
Sep 27, 202414.5015.1614.4415.0715.07737,556
Sep 26, 202414.1114.8214.0414.6714.67684,029
Sep 25, 202413.8114.1413.6613.9013.90551,901
Sep 24, 202414.3414.5613.7313.8913.891,117,471
Sep 23, 202414.5314.7514.3014.3314.33304,409
Sep 20, 202414.8915.0014.5314.5314.53362,339
Sep 19, 202414.9115.2414.6514.9114.91812,472
Sep 18, 202415.1815.1814.4914.5914.59775,020
Sep 17, 202414.7215.2014.7215.1815.18244,867
Sep 16, 202414.9814.9814.6914.7214.72275,472
Sep 13, 202414.8015.0514.6114.9814.98304,503
Sep 12, 202414.7514.9914.5014.5914.59324,145
Sep 11, 202414.9315.1114.3914.4414.44522,803
Sep 10, 202415.0815.7914.8114.9314.93734,719
Sep 9, 202414.7014.9314.6614.7814.78212,695
Sep 6, 202414.8615.2514.6714.7814.78372,762
Sep 5, 202414.8315.2214.6914.9114.91342,673
Sep 4, 202414.5315.0014.4214.8414.84700,438
Sep 3, 202415.6515.6514.6514.7514.751,238,934
Sep 2, 202415.8115.8115.2315.5215.52546,140
Aug 30, 202415.8015.9415.5715.8215.82382,782
Aug 29, 202415.9416.2415.6215.6215.62268,179
Aug 28, 202415.8516.2015.6116.0716.07279,585
Aug 27, 202416.1816.4815.6615.7715.77422,629
Aug 26, 202416.3016.5015.9016.1016.10416,891
Aug 23, 202415.5216.4015.5016.3916.39790,057
Aug 22, 202415.2515.6415.2315.4215.42367,795
Aug 21, 202415.2015.4015.1815.2015.20242,213
Aug 20, 202415.7415.8715.2015.2515.25478,309
Aug 19, 202414.9315.6814.9315.6115.61454,956
Aug 16, 202415.1515.2114.9214.9314.93242,992
Aug 15, 202414.7215.1814.7014.9914.99268,486
Aug 14, 202415.0015.1514.5814.7014.70264,109
Aug 13, 202414.9315.0314.4514.8614.86146,865
Aug 12, 202415.0415.3014.6614.8214.82303,868
Aug 9, 202415.0015.3515.0015.0415.04280,990
Aug 8, 202414.6814.8214.3514.7814.78355,797
Aug 7, 202414.5814.9814.5814.8514.85477,558
Aug 6, 202414.3914.8913.9114.5414.54438,192
Aug 5, 202413.5014.3012.9514.0814.081,761,810
Aug 2, 202414.8214.9114.3114.4014.40885,507
Aug 1, 202415.8016.0915.0615.0715.07569,076
Jul 31, 202415.9016.2815.7215.7915.79300,244
Jul 30, 202416.1416.1515.6015.8615.86414,074
Jul 29, 202415.8016.2915.8015.9815.98494,230
Jul 26, 202415.5215.9915.5215.7615.76558,613
Jul 25, 202415.3615.5914.9215.5215.52564,763
Jul 24, 202414.7815.5014.7815.3415.34856,269
Jul 23, 202415.0515.1414.6614.8214.82681,854
Jul 22, 202414.8015.7014.5215.0315.031,031,738
Jul 19, 202415.6015.9214.7514.7614.761,594,695
Jul 18, 202417.2017.2015.0515.2015.205,061,376
Jul 17, 202418.7119.2518.3119.0319.03611,227
Jul 16, 202418.2118.7818.0918.6918.69473,327
Jul 15, 202418.5018.9818.0918.2118.21389,364
Jul 12, 202417.8719.1417.8419.0119.01690,848
Jul 11, 202417.6517.8817.0217.6817.68333,524
Jul 10, 202417.5217.5817.0017.4317.43246,163
Jul 9, 202416.9417.7916.7317.2917.29600,440
Jul 8, 202417.0417.2816.5116.7216.72670,351
Jul 5, 202416.3216.9016.2116.3116.31324,446
Jul 4, 202416.7116.9516.3016.3116.31260,888
Jul 3, 202416.9416.9416.3016.5716.57319,304
Jul 2, 202417.1917.6816.5516.7116.71264,152
Jul 1, 202416.6017.3016.6017.2017.20292,659
Jun 28, 202417.0017.0016.4016.5116.51164,238
Jun 27, 202416.4716.7916.3116.6716.67202,199
Jun 26, 202416.7016.8816.1516.4016.40313,176
Jun 25, 202417.0317.0316.5316.5316.53157,460
Jun 24, 202416.5217.2316.2517.1517.15232,122
Jun 20, 202416.7316.9016.3016.5516.55397,114
Jun 19, 202416.7717.0016.3016.3016.30375,387
Jun 18, 202416.9017.1916.6217.0717.07355,516
Jun 17, 202416.7017.0316.4417.0117.01392,421
Jun 14, 202417.9317.9516.4016.5916.59649,207
Jun 13, 202418.4418.4417.6417.6517.65495,931
Jun 12, 202417.4918.4617.1018.4618.46678,902
Jun 11, 202417.1117.4816.9217.1817.18277,351
Jun 10, 202416.9617.4616.6616.9516.95355,502
Jun 7, 202417.5118.0416.8916.9616.96519,126
Jun 5, 202417.8018.4317.3217.4817.48648,201
Jun 4, 202417.7717.7717.3617.5017.50354,525
Jun 3, 202418.0518.4717.2717.6517.65871,499
May 31, 202417.1718.7916.9717.5017.502,825,842
May 30, 202415.7216.3315.4016.1116.11743,840
May 29, 202416.1016.1915.7115.7215.72376,433
May 28, 202416.5416.5416.0516.0516.05330,771
May 27, 202416.5016.6415.9516.4016.40381,148
May 24, 202416.8816.8816.2216.3516.35306,626
May 23, 202417.5917.5916.5216.6316.63299,470
May 22, 202417.1417.1716.5416.5816.58339,125
May 21, 202418.0918.1017.0017.1417.14341,247
May 20, 202418.3818.7518.0018.0918.09266,956
May 17, 202419.0019.0018.0918.4218.42354,815
May 16, 202419.4519.6018.3618.6518.65506,577
May 15, 202418.8819.7818.6519.4519.451,087,315

Related Tickers

ALVU.PA Vente-Unique.com SA
11.55
+1.67%
 
3HH.MU Chewy Inc
36.30
+2.56%
 
9MD.SG Meituan
15.49
-1.89%
 
15V.F Verkkokauppa.com Oyj
2.5800
+0.39%
 
ATG.AX Articore Group Limited
0.1520
+1.33%
 
S2EA34.SA Sea Limited
36.94
+7.17%
 
788.DU Coupang Inc
23.52
-0.91%
 
0JOQ.IL JD.com, Inc.
34.75
-51.74%
 
AMZ.DU Amazon.com Inc
185.14
-1.62%
 
CDON.ST CDON AB
39.40
-2.96%