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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	26.36	27.18	27.18	27.25	26.36	27,191
November 18, 2025	26.64	26.34	26.34	26.64	26.34	1,473
November 17, 2025	27.25	27.45	27.45	27.48	26.8	21,591
November 14, 2025	27.5	27.55	27.55	27.78	27.42	19,792
November 13, 2025	29	28.9	28.9	29	28.24	15,910
November 12, 2025	27.94	28.14	28.14	28.24	27.88	22,039
November 11, 2025	27.08	27.65	27.65	27.82	27.08	14,804
November 10, 2025	27.3	27.1	27.1	27.35	27.1	3,101
November 07, 2025	27.74	27.67	27.67	27.74	27.14	113,176
November 06, 2025	27.66	27.7	27.7	27.77	27.56	6,840
November 05, 2025	28.2	28.09	28.09	28.2	27.91	2,264
November 04, 2025	28.09	28.13	28.13	28.22	27.84	3,067
November 03, 2025	28.74	28.62	28.62	28.88	28.48	19,921
October 31, 2025	28.64	28.73	28.73	28.76	28.64	1,103
October 30, 2025	29.24	29.37	29.37	29.37	28.87	6,436
October 29, 2025	29.1	29.2	29.2	29.39	29.1	5,769
October 28, 2025	29.06	28.76	28.76	29.38	28.68	22,453
October 27, 2025	28.38	27.15	27.15	29.18	27.15	90,878
October 24, 2025	30.58	30.22	30.22	30.58	29.39	26,260
October 23, 2025	28.48	28.91	28.91	29.26	28.48	26,314
October 22, 2025	28.35	28.11	28.11	28.35	27.76	15,185
October 21, 2025	28.34	27.99	27.99	28.34	27.9	20,067
October 20, 2025	28.48	28.19	28.19	28.54	28.19	4,774
October 17, 2025	28.38	28.84	28.84	28.98	28.38	12,261
October 16, 2025	29	28.04	28.04	29	28.04	3,435
October 15, 2025	28.44	28.66	28.66	28.76	28.44	3,448
October 14, 2025	28.88	29.1	29.1	29.1	28.66	14,826

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