Nasdaq Stockholm · BHG · stock
BHG Group AB (publ) (BHG) stock price history
Every Nasdaq Stockholm trading session of BHG Group AB (publ) from Mar 27, 2018 to Sep 28, 2026: 2,134 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BHG adjusted close, 2018 to 2026
- SEK 184.80
- All time high, 2021
- SEK 33.56
- 52 week high, SEK 18.30 low
- 2,134
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
BHG key facts
- BHG Group AB (publ) (BHG) closed at SEK 19.86 on Sep 28, 2026 on Nasdaq Stockholm.
- BHG's all time high close is SEK 184.80, set on Jan 5, 2021; its all time low close is SEK 8.44 on Apr 12, 2023.
- BHG's 52 week range is SEK 18.30 to SEK 33.56.
- BHG returned -25.7% over the year to Sep 28, 2026 and -84.8% over five years.
- Since Mar 27, 2018 BHG returned -53%, -8.4% a year compounded.
- BHG's deepest drawdown was -95.4% from Jan 5, 2021 to Apr 12, 2023.
- DataCedar holds 2,134 daily sessions of BHG history from Mar 27, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BHG price chart, 2018 to 2026
BHG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.5% |
| 3 months | -4.2% |
| 6 months | -10.8% |
| Year to date | -37.9% |
| 1 year | -25.7% |
| 3 years | +58.6% |
| 5 years | -84.8% |
| 10 years | n/a |
| Since Mar 27, 2018 | -52.7% |
| Compound annual growth, 8.5 years | -8.4% |
BHG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 184.80 on Jan 5, 2021
- All time low close
- SEK 8.44 on Apr 12, 2023
- 52 week high
- SEK 33.56 on Jan 7, 2026
- 52 week low
- SEK 18.30 on Jul 17, 2026
- Deepest drawdown
- -95.4% from Jan 5, 2021 to Apr 12, 2023, not yet recovered
- Best single session
- +24.7% on Jan 26, 2024
- Worst single session
- -21.2% on Sep 29, 2022
- Volatility, 1 year annualised
- 38.8%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2020, +206%
- Worst calendar year
- 2022, -81%
BHG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Mar 27, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 32.02 | SEK 33.56 | SEK 18.30 | SEK 19.86 | -37.9% | 73.3M | 186 |
| 2025 | SEK 19.19 | SEK 32.38 | SEK 17.05 | SEK 32.00 | +66.8% | 116.6M | 249 |
| 2024 | SEK 14.25 | SEK 21.32 | SEK 12.41 | SEK 19.18 | +36.4% | 155M | 251 |
| 2023 | SEK 18.72 | SEK 22.96 | SEK 8.23 | SEK 14.06 | -24.3% | 257.3M | 251 |
| 2022 | SEK 95.60 | SEK 100.90 | SEK 12.38 | SEK 18.57 | -80.5% | 313.1M | 253 |
| 2021 | SEK 181.80 | SEK 192.00 | SEK 83.90 | SEK 95.45 | -46.6% | 132.4M | 253 |
| 2020 | SEK 58.40 | SEK 186.80 | SEK 36.15 | SEK 178.80 | +206.2% | 88.1M | 252 |
| 2019 | SEK 31.25 | SEK 59.20 | SEK 30.40 | SEK 58.40 | +81.4% | 21.9M | 247 |
| 2018 | SEK 48.00 | SEK 48.00 | SEK 29.07 | SEK 32.19 | n/a | 29.2M | 192 |
BHG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 19.86 | +4.8% |
| August 2026 | SEK 18.95 | -2.0% |
| July 2026 | SEK 19.33 | -11.2% |
| June 2026 | SEK 21.78 | -14.7% |
| May 2026 | SEK 25.52 | +10.9% |
| April 2026 | SEK 23.02 | -0.9% |
| March 2026 | SEK 23.24 | -10.5% |
| February 2026 | SEK 25.98 | -15.4% |
| January 2026 | SEK 30.72 | -4.0% |
| December 2025 | SEK 32.00 | +3.4% |
| November 2025 | SEK 30.94 | +7.4% |
| October 2025 | SEK 28.82 | +5.4% |
About the BHG data
Daily bars. 2,134 sessions from Mar 27, 2018 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 27, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BHG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
BHG share price history
