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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.68	26.78	26.78	27	26.56	37,228
February 19, 2026	26.88	27.04	27.04	27.3	26.88	39,322
February 18, 2026	27.18	26.78	26.78	27.18	26.78	34,318
February 17, 2026	27.04	26.91	26.91	27.04	26.64	1,528
February 16, 2026	26.96	27.12	27.12	27.3	26.96	19,436
February 13, 2026	27.34	27.19	27.19	27.74	27.12	3,100
February 12, 2026	27.53	27.38	27.38	27.54	27.38	5,465
February 11, 2026	27.85	27.6	27.6	27.85	27.51	10,226
February 10, 2026	28.67	28.2	28.2	28.68	28.14	38,826
February 09, 2026	29.24	28.64	28.64	29.5	28.64	9,170
February 06, 2026	28.95	29.32	29.32	29.47	28.62	16,753
February 05, 2026	29.66	29	29	29.66	28.7	66,325
February 03, 2026	29.8	29.88	29.88	29.88	29.8	508
February 02, 2026	30.12	30.48	30.48	30.72	30.12	10,401
January 30, 2026	30.3	30.7	30.7	30.7	30.3	3,217
January 29, 2026	30.46	30.38	30.38	30.48	30.18	1,604
January 28, 2026	30.9	30.32	30.32	31.16	30.18	58,599
January 27, 2026	30	30.64	30.64	30.82	30	81,555
January 26, 2026	31.8	32.06	32.06	32.06	31.7	18,475
January 23, 2026	31.42	31.56	31.56	31.64	31.4	8,070
January 22, 2026	30.84	31.56	31.56	31.65	30.84	10,791
January 21, 2026	29.9	30.38	30.38	30.4	29.9	13,635
January 20, 2026	31.36	31.74	31.74	31.74	31.22	45,298
January 19, 2026	31.4	31.57	31.57	31.57	31.4	11,400
January 16, 2026	32.68	32.56	32.56	32.68	32.48	9,874
January 15, 2026	31.68	32.34	32.34	32.34	31.57	3,760
January 14, 2026	32.18	31.64	31.64	32.18	31.55	2,326
January 13, 2026	33.04	33	33	33.3	32.98	7,627
January 12, 2026	33	32.96	32.96	33	32.96	28,021
January 09, 2026	32.58	32.86	32.86	32.86	32.56	26,478
January 08, 2026	32.64	32.74	32.74	32.74	32.64	1,106
January 07, 2026	31.84	33.48	33.48	33.48	31.58	23,401
January 05, 2026	31.77	31.57	31.57	31.77	31.57	2,535
January 02, 2026	31.98	31.7	31.7	32.12	31.64	7,286
December 30, 2025	31.9	31.9	31.9	31.9	31.9	374
December 29, 2025	31.76	32.3	32.3	32.34	31.76	23,023
December 23, 2025	31.3	31.3	31.3	31.3	31.3	50
December 22, 2025	30.48	31.08	31.08	31.08	30.48	20,596
December 19, 2025	30.44	30.44	30.44	30.44	30.44	118
December 18, 2025	30.12	30.36	30.36	30.76	30.12	18,572
December 17, 2025	30.46	30.46	30.46	30.46	30.46	414
December 16, 2025	31	30.92	30.92	31.18	30.92	5,641
December 15, 2025	30.4	31.1	31.1	31.14	30.4	77,354
December 12, 2025	30.52	30.28	30.28	30.68	30.28	12,036
December 11, 2025	30.5	30.54	30.54	30.6	30.44	7,027
December 10, 2025	30.16	30.5	30.5	30.64	30.16	45,198
December 09, 2025	30.6	30.6	30.6	30.6	30.6	360
December 08, 2025	30.6	31	31	31.22	30.38	76,807
December 05, 2025	31.08	30.75	30.75	31.08	30.75	31,044
December 04, 2025	31.52	31.42	31.42	31.6	31.42	22,378
December 03, 2025	31.74	31.8	31.8	31.9	31.68	1,538
December 02, 2025	31.66	31.46	31.46	31.66	31.36	3,795
December 01, 2025	30.88	31.24	31.24	31.24	30.88	27,255
November 28, 2025	31	30.9	30.9	31.22	30.86	6,254
November 27, 2025	30.74	30.94	30.94	30.94	30.68	77,070
November 26, 2025	30.08	30.03	30.03	30.08	30.03	4,802
November 25, 2025	29.22	29.24	29.24	29.24	29.06	832
November 24, 2025	28.8	28.18	28.18	28.8	28.18	2,568
November 21, 2025	28.09	28.03	28.03	28.38	27.7	3,586
November 20, 2025	28.12	27.95	27.95	28.13	27.9	2,189

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