BTS Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 274.00 | 284.00 | 271.00 | 283.00 | 267.44 | 145,030 |
| 2024-08-21 | 270.00 | 280.00 | 270.00 | 276.00 | 260.82 | 11,380 |
| 2024-08-20 | 279.00 | 280.00 | 274.00 | 275.00 | 259.88 | 1,729 |
| 2024-08-19 | 279.00 | 279.00 | 273.00 | 278.00 | 262.71 | 1,153 |
| 2024-08-16 | 278.00 | 281.00 | 273.00 | 279.00 | 263.66 | 8,419 |
| 2024-08-15 | 298.00 | 300.00 | 277.00 | 284.00 | 268.38 | 48,626 |
| 2024-08-14 | 290.00 | 298.00 | 290.00 | 296.00 | 279.72 | 7,443 |
| 2024-08-13 | 291.00 | 293.00 | 289.00 | 293.00 | 276.89 | 615 |
| 2024-08-12 | 294.00 | 295.00 | 291.00 | 292.00 | 275.94 | 1,108 |
| 2024-08-09 | 295.00 | 299.00 | 290.00 | 292.00 | 275.94 | 4,889 |
| 2024-08-08 | 293.00 | 295.00 | 292.00 | 295.00 | 278.78 | 2,280 |
| 2024-08-07 | 293.00 | 300.00 | 293.00 | 296.00 | 279.72 | 1,347 |
| 2024-08-06 | 297.00 | 303.00 | 291.00 | 293.00 | 276.89 | 813 |
| 2024-08-05 | 300.00 | 300.00 | 281.00 | 296.00 | 279.72 | 3,072 |
| 2024-08-02 | 314.00 | 314.00 | 305.00 | 307.00 | 290.12 | 965 |
| 2024-08-01 | 318.00 | 319.00 | 312.00 | 312.00 | 294.84 | 468 |
| 2024-07-31 | 318.00 | 323.00 | 317.00 | 318.00 | 300.51 | 558 |
| 2024-07-30 | 316.00 | 318.00 | 311.00 | 314.00 | 296.73 | 980 |
| 2024-07-29 | 317.00 | 320.00 | 312.00 | 316.00 | 298.62 | 2,892 |
| 2024-07-26 | 307.00 | 312.00 | 305.00 | 311.00 | 293.90 | 3,000 |
| 2024-07-25 | 320.00 | 326.00 | 303.00 | 307.00 | 290.12 | 4,150 |
| 2024-07-24 | 324.00 | 327.00 | 321.00 | 323.00 | 305.24 | 991 |
| 2024-07-23 | 320.00 | 327.00 | 316.00 | 324.00 | 306.18 | 1,907 |
| 2024-07-22 | 315.00 | 323.00 | 314.00 | 323.00 | 305.24 | 703 |
| 2024-07-19 | 311.00 | 315.00 | 310.00 | 315.00 | 297.68 | 622 |
| 2024-07-18 | 315.00 | 319.00 | 315.00 | 315.00 | 297.68 | 480 |
| 2024-07-17 | 318.00 | 318.00 | 311.00 | 315.00 | 297.68 | 50,798 |
| 2024-07-16 | 313.00 | 317.00 | 305.00 | 315.00 | 297.68 | 3,154 |
| 2024-07-15 | 308.00 | 316.00 | 305.00 | 313.00 | 295.79 | 3,585 |
| 2024-07-12 | 301.00 | 308.00 | 299.00 | 307.00 | 290.12 | 2,682 |
| 2024-07-11 | 304.00 | 304.00 | 299.00 | 300.00 | 283.50 | 3,052 |
| 2024-07-10 | 306.00 | 307.00 | 301.00 | 304.00 | 287.28 | 2,842 |
| 2024-07-09 | 311.00 | 311.00 | 305.00 | 305.00 | 288.23 | 1,683 |
| 2024-07-08 | 310.00 | 313.00 | 307.00 | 310.00 | 292.95 | 10,194 |
| 2024-07-05 | 307.00 | 312.00 | 305.00 | 310.00 | 292.95 | 677 |
| 2024-07-04 | 314.00 | 315.00 | 306.00 | 307.00 | 290.12 | 711 |
| 2024-07-03 | 313.00 | 318.00 | 312.00 | 314.00 | 296.73 | 1,867 |
| 2024-07-02 | 315.00 | 319.00 | 312.00 | 317.00 | 299.57 | 1,563 |
| 2024-07-01 | 316.00 | 318.00 | 312.00 | 316.00 | 298.62 | 16,054 |
| 2024-06-28 | 316.00 | 316.00 | 310.00 | 316.00 | 298.62 | 2,599 |
| 2024-06-27 | 306.00 | 316.00 | 306.00 | 316.00 | 298.62 | 2,494 |
| 2024-06-26 | 303.00 | 309.00 | 302.00 | 306.00 | 289.17 | 1,765 |
| 2024-06-25 | 309.00 | 310.00 | 300.00 | 302.00 | 285.39 | 6,638 |
| 2024-06-24 | 303.00 | 310.00 | 303.00 | 308.00 | 291.06 | 2,100 |
| 2024-06-20 | 308.00 | 309.00 | 302.00 | 306.00 | 289.17 | 5,934 |
| 2024-06-19 | 311.00 | 311.00 | 308.00 | 308.00 | 291.06 | 400 |
| 2024-06-18 | 303.00 | 312.00 | 299.00 | 312.00 | 294.84 | 30,959 |
| 2024-06-17 | 303.00 | 307.00 | 301.00 | 303.00 | 286.34 | 5,631 |
| 2024-06-14 | 312.00 | 312.00 | 301.00 | 307.00 | 290.12 | 5,887 |
| 2024-06-13 | 316.00 | 318.00 | 308.00 | 310.00 | 292.95 | 2,486 |
| 2024-06-12 | 310.00 | 323.00 | 310.00 | 316.00 | 298.62 | 10,112 |
| 2024-06-11 | 324.00 | 324.00 | 308.00 | 314.00 | 296.73 | 5,831 |
| 2024-06-10 | 311.00 | 320.00 | 308.00 | 319.00 | 301.46 | 18,154 |
| 2024-06-07 | 322.00 | 325.00 | 310.00 | 314.00 | 296.73 | 4,813 |
| 2024-06-05 | 321.00 | 326.00 | 317.00 | 321.00 | 303.35 | 4,167 |
| 2024-06-04 | 330.00 | 330.00 | 322.00 | 323.00 | 305.24 | 3,434 |
| 2024-06-03 | 331.00 | 336.00 | 327.00 | 330.00 | 311.85 | 203,821 |
| 2024-05-31 | 348.00 | 348.00 | 328.00 | 330.00 | 311.85 | 37,863 |
| 2024-05-30 | 342.00 | 355.00 | 342.00 | 354.00 | 334.53 | 13,639 |
| 2024-05-29 | 346.00 | 348.00 | 337.00 | 339.00 | 320.36 | 21,367 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 2.2000 SEK |
| 2025-11-17 | 3.0500 SEK |
| 2025-05-19 | 3.0500 SEK |
| 2024-11-12 | 2.8500 SEK |
| 2024-05-06 | 2.8500 SEK |
| 2023-11-14 | 2.7000 SEK |
| 2023-05-15 | 2.7000 SEK |
| 2022-11-14 | 2.4000 SEK |
| 2022-05-16 | 2.4000 SEK |
| 2021-11-11 | 0.6000 SEK |
| 2021-05-20 | 0.6000 SEK |
| 2020-12-14 | 3.6000 SEK |
| 2019-11-14 | 1.8000 SEK |
| 2019-05-16 | 1.8000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.