BTS Group AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	245.00	245.00	235.00	244.00	228.59	34,356
2023-11-30	233.00	245.00	233.00	245.00	229.53	6,303
2023-11-29	232.50	239.00	232.50	235.50	220.63	11,855
2023-11-28	239.00	239.00	230.50	234.50	219.69	2,954
2023-11-27	237.00	240.00	237.00	237.50	222.50	2,701
2023-11-24	237.00	242.00	237.00	237.00	222.03	4,517
2023-11-23	238.50	245.00	238.50	238.50	223.44	3,268
2023-11-22	234.00	240.00	232.50	238.50	223.44	4,291
2023-11-21	236.00	237.00	234.00	234.00	219.22	5,309
2023-11-20	233.00	238.50	229.00	236.00	221.09	4,595
2023-11-17	234.50	237.00	234.00	234.00	219.22	2,517
2023-11-16	238.50	239.00	233.00	234.00	219.22	582
2023-11-15	241.50	242.00	235.00	238.50	223.44	22,524
2023-11-14	232.50	242.00	232.00	240.50	225.31	87,011
2023-11-13	242.00	242.00	230.00	238.00	220.44	2,341
2023-11-10	238.50	254.00	236.00	242.00	224.14	4,542
2023-11-09	252.00	254.50	246.00	246.50	228.31	59,622
2023-11-08	250.00	257.00	248.50	255.00	236.18	2,624
2023-11-07	250.00	255.00	246.50	250.00	231.55	1,946
2023-11-06	253.00	257.50	248.00	250.00	231.55	33,379
2023-11-03	260.50	260.50	247.50	253.00	234.33	1,081
2023-11-02	257.50	263.50	249.00	251.50	232.94	2,771
2023-11-01	265.50	265.50	256.00	256.00	237.11	782
2023-10-31	261.00	264.00	258.00	264.00	244.52	35,493
2023-10-30	262.50	262.50	256.50	261.00	241.74	1,438
2023-10-27	262.50	269.50	262.00	268.50	248.69	518
2023-10-26	269.00	269.00	258.00	262.00	242.67	11,200
2023-10-25	262.00	270.50	262.00	269.00	249.15	365
2023-10-24	260.50	263.50	260.50	262.00	242.67	8,965
2023-10-23	265.00	265.00	260.00	264.50	244.98	3,472
2023-10-20	265.00	266.00	265.00	266.00	246.37	22,093
2023-10-19	265.50	269.50	265.50	265.50	245.91	447
2023-10-18	263.00	269.50	263.00	265.00	245.45	3,184
2023-10-17	272.00	274.50	264.50	264.50	244.98	19,843
2023-10-16	270.50	274.00	266.00	270.50	250.54	1,080
2023-10-13	274.00	274.00	265.50	270.50	250.54	206
2023-10-12	269.00	275.00	263.00	273.50	253.32	1,444
2023-10-11	270.00	274.00	269.00	269.00	249.15	420
2023-10-10	254.00	270.50	254.00	264.00	244.52	11,090
2023-10-09	262.50	263.00	253.00	254.00	235.26	20,509
2023-10-06	265.50	265.50	258.50	263.50	244.06	6,994
2023-10-05	258.00	267.00	258.00	265.50	245.91	21,999
2023-10-04	268.50	271.00	259.50	265.00	245.45	672
2023-10-03	276.00	276.00	269.50	270.50	250.54	2,479
2023-10-02	276.00	279.00	274.50	274.50	254.25	2,289
2023-09-29	280.00	280.50	272.00	276.00	255.64	13,842
2023-09-28	280.50	282.00	277.50	280.00	259.34	1,110
2023-09-27	280.00	283.50	277.50	278.50	257.95	642
2023-09-26	294.00	294.50	280.00	282.50	261.66	923
2023-09-25	297.50	297.50	294.00	294.50	272.77	495
2023-09-22	300.00	305.00	298.00	298.00	276.01	1,362
2023-09-21	302.00	305.50	302.00	302.00	279.72	999
2023-09-20	300.50	303.50	297.00	302.00	279.72	1,124
2023-09-19	298.00	301.00	295.50	300.50	278.33	189
2023-09-18	297.00	303.50	296.50	300.00	277.86	14,010
2023-09-15	290.00	307.50	287.00	307.50	284.81	2,240
2023-09-14	286.00	290.00	285.00	290.00	268.60	590
2023-09-13	285.50	290.00	285.50	286.00	264.90	500
2023-09-12	296.50	296.50	286.00	290.50	269.07	8,575
2023-09-11	303.50	303.50	293.50	296.00	274.16	12,972

← NewerPage 13 of 22 · 1,261 trading daysOlder →

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.