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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 13, 2025	28.34	28.19	28.19	28.48	27.98	7,411
October 10, 2025	28.26	28.26	28.26	28.55	28.18	6,415
October 09, 2025	27.98	28.4	28.4	28.42	27.82	26,308
October 08, 2025	27.66	27.94	27.94	28.41	27.48	111,878
October 07, 2025	27.58	27.42	27.42	27.58	26.64	9,448
October 06, 2025	26.74	27	27	27.1	26.26	25,798
October 03, 2025	26.56	26.56	26.56	26.79	26.32	21,559
October 02, 2025	27.48	27.03	27.03	27.48	26.5	5,503
October 01, 2025	27.36	27.13	27.13	27.67	27.1	10,958
September 30, 2025	27.34	27.02	27.02	27.58	26.9	4,597
September 29, 2025	27.08	27.1	27.1	27.16	26.82	5,863
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

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