BHG Group AB (publ) - 0SOM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	26.8	26.88	26.88	26.88	26.8	2,299
September 25, 2025	27.34	27.29	27.29	28.07	27.29	9,799
September 24, 2025	27.75	27.96	27.96	27.96	27.75	8,860
September 23, 2025	28.16	28.31	28.31	28.42	27.77	12,278
September 22, 2025	27.68	27.74	27.74	28.04	27.68	1,441
September 19, 2025	27.66	27.69	27.69	27.83	27.5	11,121
September 18, 2025	27.96	28.36	28.36	28.4	27.91	4,347
September 17, 2025	27.42	28.14	28.14	28.5	27.42	25,042
September 16, 2025	26.88	27.13	27.13	27.48	26.88	5,749
September 15, 2025	26.64	26.9	26.9	27.24	26.52	4,164
September 12, 2025	27.3	27.29	27.29	27.4	27.29	16,517
September 11, 2025	27.9	27.72	27.72	27.98	27.5	12,055
September 10, 2025	27.88	27.86	27.86	28.16	27.75	8,183
September 09, 2025	26.98	26.98	26.98	27.26	26.9	44,146
September 08, 2025	26.88	26.94	26.94	27.28	26.58	31,161
September 05, 2025	25.5	26.22	26.22	26.22	25.5	91,702
September 04, 2025	25.48	25.38	25.38	25.48	25.22	20,993
September 03, 2025	24.9	24.91	24.91	25.05	24.66	8,802
September 02, 2025	26.08	25.11	25.11	26.08	25.04	9,297
September 01, 2025	26.34	26.2	26.2	26.58	26.18	15,510
August 29, 2025	25.8	26.1	26.1	26.1	25.8	11,379
August 28, 2025	26.12	26.08	26.08	26.19	25.94	11,782
August 27, 2025	26.78	26.59	26.59	27.08	26.42	10,988
August 26, 2025	27.83	27.03	27.03	27.83	26.88	16,721
August 22, 2025	27.02	27.5	27.5	27.64	26.9	66,104
August 21, 2025	26.68	26.7	26.7	27.16	26.68	9,594
August 20, 2025	26.4	26.91	26.91	27.16	26.4	85,371
August 19, 2025	24.89	26.52	26.52	26.52	24.89	22,701
August 18, 2025	25.1	24.67	24.67	25.1	24.58	25,522
August 15, 2025	24.8	24.57	24.57	24.8	24.32	22,830
August 14, 2025	23.82	24.34	24.34	24.88	23.82	20,152
August 13, 2025	22.55	22.61	22.61	23.16	22.46	158,485
August 12, 2025	22.58	22.24	22.24	22.62	22.22	21,793
August 11, 2025	22.66	22.4	22.4	22.88	22.36	6,230
August 08, 2025	22.68	22.64	22.64	22.72	22.4	60,640
August 07, 2025	23.1	22.88	22.88	23.11	22.48	38,390
August 06, 2025	23.14	23.3	23.3	23.3	22.94	8,370
August 05, 2025	22.99	22.89	22.89	23.24	22.66	51,825
August 04, 2025	22.5	22.51	22.51	23.07	22.5	4,939
August 01, 2025	23.02	22.9	22.9	23.2	22.9	5,786
July 31, 2025	24.26	23	23	24.26	22.98	16,751
July 30, 2025	24.75	23.84	23.84	24.81	23.6	8,217
July 29, 2025	24.92	24.73	24.73	24.92	24.6	32,194
July 28, 2025	25.34	24.64	24.64	25.46	24.54	19,272
July 25, 2025	25.08	24.95	24.95	25.08	24.76	31,649
July 24, 2025	25.42	25.18	25.18	25.42	24.94	36,348
July 23, 2025	25.5	25.62	25.62	25.62	25.21	5,967
July 22, 2025	25.46	25.66	25.66	26.04	25.31	17,639
July 21, 2025	25.51	25.36	25.36	25.51	24.84	17,371
July 18, 2025	24.1	24.76	24.76	25.88	23.72	49,648
July 17, 2025	24.4	24.41	24.41	24.54	24.34	18,665
July 16, 2025	24.18	24.18	24.18	24.18	24.18	472
July 15, 2025	24.36	24.42	24.42	24.46	24.22	7,659
July 14, 2025	24.16	23.86	23.86	24.16	23.76	7,405
July 11, 2025	24.2	24.16	24.16	24.34	24.06	7,857
July 10, 2025	23.92	23.54	23.54	24	23.54	10,516
July 09, 2025	23.48	23.53	23.53	23.78	23.4	11,110
July 08, 2025	23.78	23.61	23.61	23.8	23.4	32,689
July 07, 2025	24.29	23.52	23.52	24.29	23.52	7,548
July 04, 2025	24.04	24	24	24.18	23.86	6,709

BHG Group AB (publ) (0SOM.L) LSE