BTS Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 330.00 | 330.00 | 326.50 | 330.00 | 309.16 | 1,066 |
| 2024-02-27 | 324.00 | 334.00 | 321.50 | 331.50 | 310.56 | 79,478 |
| 2024-02-26 | 312.50 | 326.00 | 312.00 | 323.00 | 302.60 | 28,301 |
| 2024-02-23 | 310.00 | 314.50 | 304.00 | 312.50 | 292.76 | 5,624 |
| 2024-02-22 | 299.50 | 312.00 | 299.50 | 310.00 | 290.42 | 65,560 |
| 2024-02-21 | 288.50 | 293.00 | 285.00 | 286.50 | 268.41 | 1,856 |
| 2024-02-20 | 300.50 | 300.50 | 286.00 | 290.00 | 271.68 | 32,869 |
| 2024-02-19 | 301.50 | 303.00 | 296.50 | 300.50 | 281.52 | 393 |
| 2024-02-16 | 307.50 | 307.50 | 301.50 | 301.50 | 282.46 | 30,360 |
| 2024-02-15 | 316.00 | 316.00 | 303.50 | 303.50 | 284.33 | 2,572 |
| 2024-02-14 | 295.00 | 310.00 | 295.00 | 310.00 | 290.42 | 832 |
| 2024-02-13 | 301.50 | 301.50 | 295.50 | 298.00 | 279.18 | 1,624 |
| 2024-02-12 | 297.50 | 299.50 | 292.50 | 299.50 | 280.58 | 33,413 |
| 2024-02-09 | 304.50 | 304.50 | 292.50 | 298.50 | 279.65 | 5,603 |
| 2024-02-08 | 306.00 | 307.50 | 303.00 | 304.50 | 285.27 | 1,051 |
| 2024-02-07 | 300.00 | 306.00 | 297.00 | 306.00 | 286.67 | 5,534 |
| 2024-02-06 | 295.00 | 300.50 | 295.00 | 300.50 | 281.52 | 1,048 |
| 2024-02-05 | 297.50 | 304.00 | 293.50 | 293.50 | 274.96 | 5,124 |
| 2024-02-02 | 302.00 | 302.50 | 297.00 | 297.50 | 278.71 | 3,154 |
| 2024-02-01 | 304.00 | 305.50 | 298.50 | 299.50 | 280.58 | 7,348 |
| 2024-01-31 | 302.00 | 306.50 | 301.00 | 304.00 | 284.80 | 3,915 |
| 2024-01-30 | 302.00 | 305.00 | 300.00 | 302.00 | 282.93 | 15,612 |
| 2024-01-29 | 291.50 | 303.00 | 289.00 | 303.00 | 283.86 | 17,722 |
| 2024-01-26 | 290.00 | 291.00 | 286.50 | 291.00 | 272.62 | 219 |
| 2024-01-25 | 286.50 | 292.00 | 280.00 | 291.50 | 273.09 | 3,872 |
| 2024-01-24 | 289.50 | 291.00 | 286.00 | 286.00 | 267.94 | 11,566 |
| 2024-01-23 | 291.00 | 293.00 | 289.50 | 289.50 | 271.22 | 13,440 |
| 2024-01-22 | 289.00 | 292.00 | 289.00 | 291.00 | 272.62 | 3,935 |
| 2024-01-19 | 289.50 | 290.50 | 289.00 | 290.00 | 271.68 | 472 |
| 2024-01-18 | 293.00 | 293.50 | 287.00 | 290.00 | 271.68 | 14,893 |
| 2024-01-17 | 292.00 | 293.00 | 285.00 | 287.50 | 269.34 | 14,732 |
| 2024-01-16 | 293.00 | 294.00 | 290.00 | 292.00 | 273.56 | 3,186 |
| 2024-01-15 | 303.50 | 305.00 | 293.50 | 293.50 | 274.96 | 2,723 |
| 2024-01-12 | 285.50 | 301.00 | 285.50 | 301.00 | 281.99 | 5,277 |
| 2024-01-11 | 288.50 | 290.00 | 287.00 | 287.50 | 269.34 | 511 |
| 2024-01-10 | 290.00 | 292.50 | 288.00 | 292.50 | 274.03 | 5,435 |
| 2024-01-09 | 282.00 | 293.50 | 278.00 | 289.50 | 271.22 | 4,177 |
| 2024-01-08 | 286.00 | 286.00 | 279.00 | 282.00 | 264.19 | 3,612 |
| 2024-01-05 | 288.50 | 288.50 | 285.00 | 285.00 | 267.00 | 115 |
| 2024-01-04 | 288.00 | 289.00 | 283.00 | 288.50 | 270.28 | 5,205 |
| 2024-01-03 | 288.00 | 288.00 | 279.00 | 283.00 | 265.13 | 9,516 |
| 2024-01-02 | 295.00 | 295.00 | 284.00 | 289.00 | 270.75 | 4,977 |
| 2023-12-29 | 295.00 | 296.00 | 279.00 | 296.00 | 277.31 | 6,913 |
| 2023-12-28 | 291.00 | 295.00 | 290.00 | 294.50 | 275.90 | 1,878 |
| 2023-12-27 | 294.00 | 294.00 | 282.50 | 292.00 | 273.56 | 4,225 |
| 2023-12-22 | 278.00 | 294.00 | 276.00 | 294.00 | 275.43 | 3,589 |
| 2023-12-21 | 279.00 | 279.50 | 276.00 | 278.00 | 260.44 | 761 |
| 2023-12-20 | 264.00 | 282.00 | 263.00 | 280.00 | 262.32 | 354,493 |
| 2023-12-19 | 258.00 | 264.00 | 256.00 | 264.00 | 247.33 | 2,877 |
| 2023-12-18 | 251.50 | 255.50 | 246.00 | 255.50 | 239.36 | 67,589 |
| 2023-12-15 | 253.00 | 254.00 | 249.00 | 251.50 | 235.62 | 25,179 |
| 2023-12-14 | 253.50 | 259.00 | 247.50 | 249.00 | 233.27 | 3,057 |
| 2023-12-13 | 253.00 | 253.50 | 250.00 | 252.00 | 236.08 | 3,438 |
| 2023-12-12 | 253.00 | 256.00 | 250.50 | 256.00 | 239.83 | 6,914 |
| 2023-12-11 | 255.00 | 255.00 | 250.50 | 253.00 | 237.02 | 2,976 |
| 2023-12-08 | 241.00 | 255.00 | 241.00 | 255.00 | 238.89 | 6,203 |
| 2023-12-07 | 243.50 | 243.50 | 241.00 | 243.00 | 227.65 | 4,063 |
| 2023-12-06 | 242.50 | 246.50 | 239.50 | 243.50 | 228.12 | 62,496 |
| 2023-12-05 | 238.50 | 243.50 | 238.50 | 243.00 | 227.65 | 5,506 |
| 2023-12-04 | 244.00 | 244.00 | 237.00 | 243.50 | 228.12 | 2,030 |
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.