BTS Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 333.00 | 336.00 | 325.00 | 336.00 | 317.52 | 381 |
| 2024-05-24 | 327.00 | 330.00 | 320.00 | 328.00 | 309.96 | 2,450 |
| 2024-05-23 | 340.00 | 340.00 | 326.00 | 326.00 | 308.07 | 4,979 |
| 2024-05-22 | 340.00 | 344.00 | 338.00 | 340.00 | 321.30 | 4,814 |
| 2024-05-21 | 340.00 | 343.00 | 336.00 | 340.00 | 321.30 | 5,698 |
| 2024-05-20 | 338.00 | 338.00 | 331.00 | 336.00 | 317.52 | 3,947 |
| 2024-05-17 | 337.00 | 338.00 | 332.00 | 338.00 | 319.41 | 3,446 |
| 2024-05-16 | 313.00 | 337.00 | 313.00 | 337.00 | 318.47 | 6,974 |
| 2024-05-15 | 317.00 | 321.00 | 314.00 | 316.00 | 298.62 | 7,576 |
| 2024-05-14 | 324.00 | 324.00 | 314.00 | 317.00 | 299.57 | 3,749 |
| 2024-05-13 | 320.00 | 326.00 | 315.00 | 324.00 | 306.18 | 6,297 |
| 2024-05-10 | 320.00 | 323.00 | 318.00 | 323.00 | 305.24 | 5,042 |
| 2024-05-08 | 335.00 | 335.00 | 322.00 | 325.00 | 307.13 | 640 |
| 2024-05-07 | 328.00 | 333.00 | 328.00 | 333.00 | 314.69 | 4,937 |
| 2024-05-06 | 320.00 | 337.00 | 319.00 | 335.00 | 316.58 | 7,228 |
| 2024-05-03 | 348.00 | 349.00 | 324.00 | 330.00 | 309.16 | 18,304 |
| 2024-05-02 | 359.00 | 360.00 | 346.00 | 348.00 | 326.02 | 22,254 |
| 2024-04-30 | 356.00 | 364.00 | 351.00 | 359.00 | 336.33 | 2,092 |
| 2024-04-29 | 351.00 | 360.00 | 351.00 | 356.00 | 333.52 | 8,472 |
| 2024-04-26 | 344.00 | 352.00 | 332.00 | 350.00 | 327.89 | 4,387 |
| 2024-04-25 | 347.00 | 347.00 | 331.00 | 336.00 | 314.78 | 4,230 |
| 2024-04-24 | 337.00 | 353.00 | 336.00 | 347.00 | 325.08 | 3,917 |
| 2024-04-23 | 333.00 | 339.00 | 333.00 | 337.00 | 315.72 | 160 |
| 2024-04-22 | 328.00 | 332.00 | 322.00 | 331.00 | 310.09 | 3,642 |
| 2024-04-19 | 324.00 | 324.00 | 314.00 | 324.00 | 303.54 | 3,166 |
| 2024-04-18 | 326.00 | 328.00 | 316.00 | 322.00 | 301.66 | 4,601 |
| 2024-04-17 | 329.00 | 334.00 | 326.00 | 326.00 | 305.41 | 2,467 |
| 2024-04-16 | 341.00 | 341.00 | 328.00 | 331.00 | 310.09 | 7,948 |
| 2024-04-15 | 332.00 | 347.00 | 330.00 | 343.00 | 321.34 | 7,154 |
| 2024-04-12 | 345.00 | 345.00 | 337.00 | 337.00 | 315.72 | 1,238 |
| 2024-04-11 | 337.00 | 341.00 | 330.00 | 341.00 | 319.46 | 2,003 |
| 2024-04-10 | 344.00 | 344.00 | 334.00 | 337.00 | 315.72 | 6,780 |
| 2024-04-09 | 347.00 | 347.00 | 335.00 | 336.00 | 314.78 | 4,985 |
| 2024-04-08 | 345.00 | 346.00 | 339.00 | 340.00 | 318.53 | 2,433 |
| 2024-04-05 | 338.00 | 340.00 | 336.00 | 336.00 | 314.78 | 2,426 |
| 2024-04-04 | 328.00 | 340.00 | 327.00 | 340.00 | 318.53 | 14,000 |
| 2024-04-03 | 330.00 | 330.00 | 325.00 | 328.00 | 307.28 | 2,600 |
| 2024-04-02 | 330.00 | 333.00 | 327.00 | 330.00 | 309.16 | 7,504 |
| 2024-03-28 | 331.00 | 331.00 | 326.50 | 327.50 | 306.82 | 711 |
| 2024-03-27 | 338.00 | 342.00 | 331.00 | 331.00 | 310.09 | 3,464 |
| 2024-03-26 | 342.50 | 343.50 | 338.00 | 338.00 | 316.65 | 4,225 |
| 2024-03-25 | 345.00 | 345.50 | 338.00 | 342.50 | 320.87 | 6,267 |
| 2024-03-22 | 342.00 | 345.00 | 340.00 | 341.50 | 319.93 | 4,907 |
| 2024-03-21 | 337.00 | 342.50 | 333.00 | 342.00 | 320.40 | 25,399 |
| 2024-03-20 | 334.50 | 339.50 | 329.00 | 335.50 | 314.31 | 8,478 |
| 2024-03-19 | 326.50 | 340.00 | 325.50 | 340.00 | 318.53 | 10,063 |
| 2024-03-18 | 327.50 | 331.50 | 324.00 | 327.00 | 306.35 | 18,703 |
| 2024-03-15 | 325.50 | 336.50 | 321.00 | 336.50 | 315.25 | 2,153 |
| 2024-03-14 | 330.50 | 333.50 | 327.00 | 327.50 | 306.82 | 3,345 |
| 2024-03-13 | 335.50 | 339.50 | 333.50 | 333.50 | 312.44 | 1,781 |
| 2024-03-12 | 341.50 | 341.50 | 337.00 | 340.00 | 318.53 | 1,257 |
| 2024-03-11 | 335.00 | 339.50 | 326.00 | 339.50 | 318.06 | 3,272 |
| 2024-03-08 | 340.00 | 342.50 | 332.50 | 335.00 | 313.84 | 3,446 |
| 2024-03-07 | 340.00 | 340.50 | 334.50 | 340.00 | 318.53 | 2,898 |
| 2024-03-06 | 323.50 | 341.50 | 320.00 | 341.50 | 319.93 | 5,502 |
| 2024-03-05 | 332.00 | 333.00 | 324.50 | 325.00 | 304.47 | 1,401 |
| 2024-03-04 | 340.50 | 340.50 | 330.00 | 332.00 | 311.03 | 2,650 |
| 2024-03-01 | 342.50 | 342.50 | 336.00 | 340.50 | 318.99 | 10,606 |
| 2024-02-29 | 330.00 | 350.50 | 326.00 | 341.00 | 319.46 | 22,735 |
| 2024-02-28 | 330.00 | 330.00 | 326.50 | 330.00 | 309.16 | 1,066 |
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.