BHG Group AB

BHGF
🏛️ sweden →
27.10
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 97.05 97.70 93.85 95.45 0.3M
2021-12-29 95.95 98.20 95.55 97.25 0.4M
2021-12-28 96.45 96.50 95.40 96.00 0.2M
2021-12-27 95.05 96.35 94.70 96.00 0.2M
2021-12-23 93.85 95.70 93.85 95.00 0.4M
2021-12-22 93.30 94.55 92.25 93.80 0.3M
2021-12-21 90.00 93.15 88.70 93.05 0.4M
2021-12-20 86.90 89.60 86.15 89.20 0.6M
2021-12-17 85.30 88.75 84.95 88.60 0.4M
2021-12-16 86.40 87.50 85.20 85.85 1.1M
2021-12-15 85.30 86.90 83.90 84.90 1.1M
2021-12-14 88.70 89.55 85.40 85.45 0.4M
2021-12-13 90.30 91.10 88.25 88.55 0.6M
2021-12-10 93.00 93.05 90.45 90.55 0.4M
2021-12-09 94.55 95.35 92.80 93.00 0.6M
2021-12-08 97.75 97.90 93.25 94.40 2.3M
2021-12-07 96.35 98.90 96.35 97.75 0.4M
2021-12-06 97.05 98.60 93.75 95.40 0.2M
2021-12-03 98.30 100.60 96.05 96.95 0.4M
2021-12-02 101.60 101.60 94.90 96.30 0.5M
2021-12-01 102.00 103.30 100.40 101.60 0.4M
2021-11-30 102.00 102.60 100.10 100.90 0.5M
2021-11-29 103.20 104.20 100.10 102.40 0.5M
2021-11-26 104.00 104.70 101.00 103.10 0.2M
2021-11-25 104.60 106.50 102.70 104.40 0.2M
2021-11-24 107.00 107.90 103.70 104.50 0.5M
2021-11-23 105.20 108.20 105.10 107.00 0.6M
2021-11-22 110.60 111.00 105.10 107.10 1.3M
2021-11-19 109.30 111.80 108.20 110.40 0.6M
2021-11-18 107.70 109.00 105.50 109.00 0.2M
2021-11-17 106.60 109.40 105.50 107.80 0.2M
2021-11-16 102.60 106.70 102.60 106.70 0.4M
2021-11-15 102.50 103.50 100.60 102.50 1.9M
2021-11-12 101.60 102.80 99.30 102.50 0.8M
2021-11-11 106.00 106.00 100.90 102.50 0.5M
2021-11-10 105.50 106.80 104.00 106.60 0.2M
2021-11-09 103.10 106.40 102.60 105.50 1.0M
2021-11-08 104.20 105.00 100.60 103.20 0.3M
2021-11-05 102.20 105.50 102.20 104.20 0.1M
2021-11-04 103.00 104.70 101.40 103.50 0.3M
2021-11-03 103.90 105.40 102.30 103.00 0.5M
2021-11-02 103.10 106.30 102.20 104.30 0.4M
2021-11-01 99.00 103.30 98.05 103.10 1.0M
2021-10-29 99.20 103.30 98.35 98.85 1.7M
2021-10-28 108.00 113.20 99.05 99.15 3.5M
2021-10-27 122.30 123.00 118.50 118.90 0.4M
2021-10-26 125.10 125.60 122.00 123.30 0.3M
2021-10-25 129.00 129.00 125.10 125.10 0.2M
2021-10-22 130.00 131.00 129.40 129.70 0.1M
2021-10-21 129.40 130.80 127.90 129.90 0.1M
2021-10-20 126.60 129.40 126.00 129.40 0.2M
2021-10-19 125.60 128.10 125.60 126.60 0.2M
2021-10-18 127.50 128.10 125.00 125.60 0.2M
2021-10-15 124.00 127.60 123.20 127.00 0.3M
2021-10-14 122.10 123.40 120.70 121.60 0.2M
2021-10-13 118.30 122.50 116.70 120.80 0.6M
2021-10-12 114.70 119.30 114.10 118.30 0.6M
2021-10-11 124.00 124.00 115.90 116.70 0.4M
2021-10-08 126.00 127.20 124.50 125.10 0.2M
2021-10-07 124.20 126.70 122.60 126.30 0.2M
2021-10-06 125.40 125.40 120.40 123.00 0.4M
2021-10-05 123.00 125.70 122.40 125.40 0.2M
2021-10-04 126.40 126.70 122.40 123.10 0.3M
2021-10-01 125.70 127.40 121.70 126.40 0.3M
2021-09-30 130.00 131.00 126.20 126.90 0.4M
2021-09-29 130.80 131.40 128.90 129.00 0.3M
2021-09-28 136.00 136.00 127.90 130.30 0.6M
2021-09-27 138.00 143.40 135.40 136.00 0.5M
2021-09-24 137.00 137.00 133.10 134.80 0.2M
2021-09-23 136.40 139.30 135.70 136.80 0.2M
2021-09-22 136.20 138.20 134.30 136.30 0.5M
2021-09-21 133.70 138.60 132.00 137.30 0.7M
2021-09-20 134.90 135.60 131.30 135.10 0.4M
2021-09-17 134.60 137.80 133.70 136.50 0.4M
2021-09-16 132.30 134.20 130.70 133.10 1.6M
2021-09-15 138.10 138.30 132.00 132.50 0.9M
2021-09-14 140.40 140.90 136.80 138.90 0.5M
2021-09-13 150.50 152.10 140.10 140.40 0.5M
2021-09-10 153.00 153.60 150.50 150.80 0.5M
2021-09-09 150.00 153.50 147.10 152.90 0.3M
2021-09-08 153.40 153.40 150.10 150.60 0.1M
2021-09-07 153.20 154.70 151.80 153.40 0.4M
2021-09-06 153.80 156.80 151.80 153.10 0.3M
2021-09-03 148.00 153.70 147.20 152.40 0.6M
2021-09-02 150.60 150.70 144.10 146.30 2.3M
2021-09-01 147.00 152.80 146.80 150.60 0.7M
2021-08-31 142.80 145.90 141.70 145.90 0.5M
2021-08-30 141.10 144.80 140.00 142.60 0.4M
2021-08-27 139.00 139.70 136.10 138.10 0.4M
2021-08-26 140.40 140.70 138.50 139.30 0.1M
2021-08-25 139.20 143.10 139.00 141.50 0.2M
2021-08-24 137.70 139.60 137.30 139.20 0.4M
2021-08-23 139.10 140.80 136.00 137.50 0.4M
2021-08-20 130.10 137.80 130.10 137.60 0.5M
2021-08-19 134.80 135.00 129.80 132.10 0.4M
2021-08-18 129.90 136.90 129.30 134.80 0.4M
2021-08-17 130.30 132.10 128.50 129.70 0.3M
2021-08-16 133.60 134.00 129.40 130.30 0.6M
2021-08-13 133.90 135.10 132.10 133.70 0.2M
2021-08-12 136.30 136.30 134.00 134.30 0.4M
2021-08-11 139.00 139.00 133.80 136.30 0.4M
2021-08-10 136.80 139.20 136.00 139.00 0.3M
2021-08-09 134.00 137.50 132.90 136.80 0.2M
2021-08-06 137.00 137.50 134.00 135.00 0.2M
2021-08-05 140.30 140.60 133.30 135.40 0.4M
2021-08-04 137.70 141.70 137.10 140.30 0.4M
2021-08-03 134.00 137.40 133.00 137.20 0.4M
2021-08-02 132.80 135.00 131.50 135.00 0.6M
2021-07-30 134.50 134.60 131.50 132.80 0.3M
2021-07-29 134.20 135.50 133.10 134.50 0.3M
2021-07-28 134.10 135.70 131.70 133.40 0.5M
2021-07-27 136.00 136.80 132.30 134.10 0.9M
2021-07-26 147.30 147.40 136.30 136.30 1.0M
2021-07-23 146.40 148.30 143.30 148.00 0.6M
2021-07-22 144.30 146.70 137.40 146.20 1.2M
2021-07-21 140.00 142.40 139.80 141.20 0.4M
2021-07-20 147.30 147.80 139.20 139.60 0.5M
2021-07-19 148.10 148.30 143.90 147.40 0.2M
2021-07-16 147.00 150.50 146.10 148.20 0.2M
2021-07-15 150.70 151.40 147.50 147.70 0.4M
2021-07-14 153.20 153.70 150.40 150.70 0.5M
2021-07-13 156.00 156.80 152.80 153.20 0.2M
2021-07-12 156.50 157.50 153.90 156.50 0.2M
2021-07-09 159.30 160.30 153.00 154.90 0.6M
2021-07-08 169.30 169.60 156.40 158.60 0.6M
2021-07-07 168.20 172.30 165.60 170.80 0.6M
2021-07-06 166.50 169.10 164.40 169.10 0.4M
2021-07-05 164.50 167.10 163.00 166.00 0.2M
2021-07-02 164.40 165.70 162.50 163.60 0.3M
2021-07-01 166.90 167.70 163.20 163.60 0.2M
2021-06-30 164.50 165.70 161.90 165.50 0.2M
2021-06-29 161.10 165.00 161.10 164.90 0.1M
2021-06-28 157.60 161.80 156.70 161.30 0.1M
2021-06-24 156.80 158.70 156.40 158.10 0.2M
2021-06-23 159.30 160.80 156.40 156.80 0.1M
2021-06-22 161.90 162.70 157.70 159.40 0.1M
2021-06-21 158.00 163.00 157.50 161.80 0.2M
2021-06-18 161.10 163.00 157.30 158.80 0.4M
2021-06-17 160.60 161.60 156.70 161.10 0.2M
2021-06-16 163.60 163.90 160.70 161.90 0.1M
2021-06-15 168.00 171.20 163.40 163.60 0.2M
2021-06-14 171.90 174.40 165.70 166.00 0.5M
2021-06-11 166.00 171.90 165.70 171.60 0.3M
2021-06-10 169.70 170.90 163.30 165.90 1.1M
2021-06-09 165.10 166.90 163.50 164.50 0.3M
2021-06-08 164.30 166.40 164.00 164.80 0.2M
2021-06-07 164.90 165.60 163.40 164.40 0.1M
2021-06-04 163.70 165.30 162.60 165.00 0.2M
2021-06-03 163.00 166.90 162.10 165.00 0.3M
2021-06-02 168.20 169.70 162.10 162.70 0.5M
2021-06-01 164.00 168.40 161.60 166.20 0.3M
2021-05-31 161.50 165.60 160.30 163.00 0.6M
2021-05-28 161.50 163.50 160.00 161.50 0.2M
2021-05-27 156.90 160.70 155.50 160.70 0.4M
2021-05-26 155.50 158.20 154.10 156.90 0.2M
2021-05-25 152.30 157.60 152.20 154.70 0.3M
2021-05-24 151.00 153.10 150.00 151.50 0.1M
2021-05-21 151.30 155.00 150.20 150.90 0.3M
2021-05-20 147.50 151.30 145.80 150.50 0.3M
2021-05-19 147.30 148.80 145.30 147.50 0.3M
2021-05-18 145.40 152.90 145.40 148.70 0.4M
2021-05-17 146.90 149.50 144.80 145.00 0.4M
2021-05-14 144.80 147.20 140.20 146.90 0.7M
2021-05-12 145.70 147.40 143.80 144.80 0.2M
2021-05-11 143.60 146.20 143.20 145.90 0.6M
2021-05-10 151.00 151.60 145.10 145.90 0.4M
2021-05-07 150.50 152.00 148.70 151.30 0.7M
2021-05-06 154.60 155.60 149.10 150.30 0.4M
2021-05-05 154.70 157.70 151.60 156.80 0.9M
2021-05-04 158.90 160.00 153.50 154.40 0.5M
2021-05-03 163.30 163.30 157.80 159.60 0.6M
2021-04-30 168.70 169.50 162.70 162.70 0.3M
2021-04-29 174.50 175.00 167.00 168.00 0.5M
2021-04-28 177.50 182.50 172.80 174.40 0.7M
2021-04-27 182.50 182.50 164.00 176.00 1.4M
2021-04-26 179.00 182.30 176.80 181.90 0.6M
2021-04-23 181.30 181.60 176.50 179.60 0.3M
2021-04-22 182.00 185.50 179.80 181.30 0.7M
2021-04-21 175.10 179.70 173.30 179.20 0.4M
2021-04-20 176.50 181.00 173.70 174.60 0.5M
2021-04-19 174.70 181.00 174.60 176.50 0.4M
2021-04-16 177.00 180.60 173.30 174.90 0.3M
2021-04-15 170.40 176.70 169.20 176.70 0.5M
2021-04-14 171.30 173.80 169.80 170.60 0.6M
2021-04-13 163.20 171.30 163.10 170.30 0.8M
2021-04-12 165.90 166.10 160.50 161.80 0.4M
2021-04-09 163.30 167.80 161.20 165.80 0.4M
2021-04-08 160.70 164.10 160.70 163.10 0.4M
2021-04-07 163.30 164.20 156.40 159.70 0.7M
2021-04-06 162.30 163.90 157.60 162.90 0.7M
2021-04-01 147.20 156.10 147.00 155.00 0.3M
2021-03-31 140.20 146.40 139.40 145.40 0.6M
2021-03-30 140.60 142.40 139.20 140.20 0.2M
2021-03-29 139.60 142.00 137.40 140.60 0.6M
2021-03-26 142.00 143.60 139.00 139.60 0.5M
2021-03-25 143.60 144.00 139.00 141.00 0.3M
2021-03-24 148.20 149.40 143.20 143.60 0.2M
2021-03-23 148.20 150.60 145.20 148.80 0.3M
2021-03-22 144.80 148.60 143.00 148.20 0.5M
2021-03-19 144.40 148.00 142.60 144.60 2.2M
2021-03-18 149.40 151.20 144.40 144.60 0.4M
2021-03-17 152.80 152.80 148.00 148.60 0.3M
2021-03-16 152.20 153.20 149.00 152.60 0.3M
2021-03-15 149.40 153.20 148.80 151.40 0.6M
2021-03-12 146.80 149.60 145.00 148.00 0.6M
2021-03-11 142.80 147.40 139.20 146.20 0.8M
2021-03-10 138.60 144.80 134.80 142.00 1.0M
2021-03-09 131.00 138.20 128.40 138.00 0.9M
2021-03-08 129.60 129.60 125.60 129.00 0.7M
2021-03-05 128.60 133.00 126.60 128.40 1.2M
2021-03-04 131.60 131.60 125.80 129.00 1.2M
2021-03-03 138.60 138.80 131.60 133.00 0.6M
2021-03-02 132.80 140.20 131.20 138.20 0.8M
2021-03-01 132.20 135.40 132.20 133.20 0.8M
2021-02-26 127.00 131.60 125.40 130.80 1.4M
2021-02-25 131.60 132.80 129.20 129.80 0.9M
2021-02-24 131.40 134.60 130.00 130.80 1.2M
2021-02-23 134.40 134.60 126.60 131.40 2.0M
2021-02-22 137.00 137.20 133.20 133.40 0.9M
2021-02-19 135.60 138.40 133.20 137.60 1.0M
2021-02-18 137.60 138.80 134.80 135.60 1.9M
2021-02-17 144.00 144.20 137.40 137.80 1.2M
2021-02-16 145.20 146.80 143.20 144.40 0.3M
2021-02-15 144.00 146.20 141.60 145.00 0.8M
2021-02-12 147.80 148.80 142.40 143.00 0.9M
2021-02-11 146.80 149.60 143.80 147.80 1.0M
2021-02-10 146.60 148.40 144.60 147.40 1.3M
2021-02-09 148.00 149.40 145.20 147.00 0.6M
2021-02-08 154.60 155.40 147.00 147.80 0.8M
2021-02-05 154.20 160.40 153.00 155.00 0.8M
2021-02-04 150.80 156.60 148.20 154.20 2.7M
2021-02-03 153.40 153.40 150.00 151.00 0.3M
2021-02-02 159.00 159.80 152.60 153.60 0.3M
2021-02-01 157.00 157.80 151.40 157.00 0.6M
2021-01-29 168.40 169.60 154.40 156.80 0.6M
2021-01-28 159.20 166.00 155.00 164.00 0.4M
2021-01-27 168.00 168.00 156.60 160.00 0.4M
2021-01-26 164.60 170.00 161.80 168.00 0.4M
2021-01-25 167.60 168.00 163.20 164.60 0.3M
2021-01-22 172.80 172.80 165.40 166.60 0.3M
2021-01-21 168.60 176.00 168.00 173.00 0.5M
2021-01-20 171.20 171.40 166.60 168.80 0.3M
2021-01-19 170.00 170.60 166.20 170.40 0.2M
2021-01-18 166.40 170.80 165.40 170.80 0.2M
2021-01-15 175.60 176.00 165.00 167.20 0.3M
2021-01-14 171.80 175.60 169.20 175.40 0.3M
2021-01-13 177.20 179.00 171.40 171.80 0.3M
2021-01-12 176.00 178.80 172.00 177.20 0.2M
2021-01-11 179.20 182.00 174.40 176.60 0.3M
2021-01-08 182.60 184.40 178.80 179.40 0.2M
2021-01-07 191.20 192.00 179.00 182.60 0.3M
2021-01-05 183.60 184.80 180.40 184.80 0.1M
2021-01-04 181.80 183.00 168.20 183.00 0.5M