UK markets open in 4 hours 50 minutes

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

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
16.19+0.26 (+1.65%)
At close: 05:36PM BST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202416.5016.5016.0516.1916.193,703
07 May 202415.1915.9315.1815.9315.9315,229
03 May 202413.8914.7713.8914.6514.654,887
02 May 202414.1014.1013.7313.8513.852,371
01 May 2024------
30 Apr 202413.9714.0113.9313.9313.931,896
29 Apr 202413.9014.2913.7714.0314.0317,976
26 Apr 202414.3914.7914.0014.0014.0040,730
25 Apr 202417.7217.7214.7115.7615.7624,652
24 Apr 202417.9217.9217.2017.5717.575,881
23 Apr 202418.0418.1017.4218.1018.1038,274
22 Apr 202417.6917.6917.3617.5017.508,690
19 Apr 202417.4017.7917.4017.5017.504,590
18 Apr 202417.8318.0017.7617.8817.887,686
17 Apr 202418.7818.7818.0518.0918.0914,934
16 Apr 202418.8019.1118.5018.6418.649,846
15 Apr 202419.0619.5018.6518.9418.9413,146
12 Apr 202419.7219.7218.9519.6319.6311,493
11 Apr 202419.4319.5319.3119.3919.3920,211
10 Apr 202419.9120.2819.0619.2519.2523,223
09 Apr 202419.0619.9719.0619.4719.4727,916
08 Apr 202418.9819.5118.9819.2619.2620,101
05 Apr 202419.3919.3918.7619.0119.019,900
04 Apr 202419.8020.3019.5819.5819.5813,254
03 Apr 202418.4719.2018.4418.9518.9517,744
02 Apr 202418.5418.6617.9018.0018.003,082
28 Mar 202417.7018.5617.7018.3518.351,655
27 Mar 202418.9218.9217.8717.8717.8718,865
26 Mar 202416.7017.0616.7016.9716.976,260
25 Mar 202416.9317.0816.7216.8416.8418,575
22 Mar 202417.0117.2616.7617.0717.0710,257
21 Mar 202417.9017.9416.8817.3217.3216,888
20 Mar 202417.0717.2816.8916.9116.915,874
19 Mar 202415.1317.0315.1316.9416.9423,556
18 Mar 202414.8515.5214.8515.2015.2012,640
15 Mar 202415.6915.8415.1415.2115.219,464
14 Mar 202415.9716.1015.6715.9315.9313,579
13 Mar 202415.2115.9415.2115.6415.6428,225
12 Mar 202414.6115.0714.6114.8714.8728,174
11 Mar 202416.2416.2614.8314.9714.9711,067
08 Mar 202416.3916.6816.1516.3316.337,582
07 Mar 202415.5316.4215.4016.2116.2117,279
06 Mar 202415.9015.9015.6415.8515.8517,649
05 Mar 202417.0017.0015.6515.6515.6534,785
04 Mar 202417.4217.5016.9017.4317.4317,788
01 Mar 202417.0217.4216.8617.2617.2630,278
29 Feb 202416.1716.6315.9416.4216.4232,757
28 Feb 202415.8216.0115.5915.9415.947,130
27 Feb 202415.4915.8815.2215.2815.2810,724
26 Feb 202416.6016.6015.7015.8915.896,208
23 Feb 202416.5216.9316.3016.4216.429,095
22 Feb 202417.1517.1516.4016.7616.7621,344
21 Feb 202416.8717.0716.5616.6416.6415,509
20 Feb 202415.6816.4015.5715.7115.716,761
19 Feb 202416.2816.2815.9616.1116.1114,334
16 Feb 202416.7016.7016.2216.5816.5819,140
15 Feb 202415.9316.2515.7516.0816.087,503
14 Feb 202416.0716.0715.4415.6315.6311,607
13 Feb 202416.5216.6915.9916.1816.1826,486
12 Feb 202417.0417.0416.5316.7016.707,748
09 Feb 202416.0116.7715.7416.1416.1412,336
08 Feb 202415.4016.2215.4016.0316.0315,703
07 Feb 202415.7615.8815.5315.5815.583,083
06 Feb 202415.8016.0015.6115.9015.9010,668
05 Feb 202416.0516.3515.8015.9215.9219,115
02 Feb 202417.0717.0715.6015.7215.7210,989
01 Feb 202416.9317.7216.9317.1517.1525,893
31 Jan 202416.7817.2416.7216.9716.975,139
30 Jan 202416.7717.2616.7717.0217.024,867
29 Jan 202416.2516.7716.2516.7116.7125,102
26 Jan 202414.0715.8314.0715.3115.3121,636
25 Jan 202412.6613.0112.4812.8012.806,581
24 Jan 202412.8713.1512.7512.9112.912,868
23 Jan 202412.5912.7612.5712.6912.6917,319
22 Jan 202412.7612.7612.6512.6512.652,436
19 Jan 202412.9813.0312.7212.8112.8110,671
18 Jan 202413.2513.2513.2513.2513.25998
17 Jan 202412.7612.7612.6412.7212.726,165
16 Jan 202413.7113.9513.0413.0613.0613,817
15 Jan 202414.3514.4613.6914.1014.1019,270
12 Jan 202413.8314.7913.5513.9413.9431,312
11 Jan 202414.2614.3613.5513.5513.5523,414
10 Jan 202414.1714.3313.8113.8413.843,075
09 Jan 202413.7314.0013.6713.9813.9823,570
08 Jan 202414.2714.4013.8114.0014.0029,243
05 Jan 202413.9714.0013.8214.0014.009,140
04 Jan 202413.6013.8413.3513.7913.7925,621
03 Jan 202413.6113.6113.3313.4513.4512,574
02 Jan 202414.0014.0013.5113.7413.746,334
29 Dec 202314.4214.5014.0914.3014.3035,108
28 Dec 202315.4715.4714.5215.4515.4554,178
27 Dec 202314.9515.2614.7614.8414.8422,063
22 Dec 202313.6914.1613.4513.8513.8535,319
21 Dec 202314.1614.1813.9914.0814.0889,658
20 Dec 202314.9915.0314.6914.9814.9812,138
19 Dec 202314.8915.0014.3314.9314.939,258
18 Dec 202314.4314.9014.0114.2314.2319,511
15 Dec 202314.5115.0814.3014.7314.7338,004
14 Dec 202313.1014.2513.0813.8713.8797,274
13 Dec 202312.4212.6012.3012.3112.3130,930
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...