BTS Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	303.00	319.00	303.00	303.50	281.11	2,505
2023-09-07	302.00	309.00	301.50	303.00	280.64	30,225
2023-09-06	299.00	307.00	299.00	304.50	282.03	2,224
2023-09-05	298.50	299.00	295.00	299.00	276.94	810
2023-09-04	294.50	299.00	294.50	298.50	276.48	2,001
2023-09-01	291.00	295.50	291.00	294.50	272.77	1,032
2023-08-31	283.50	295.00	283.50	294.50	272.77	2,758
2023-08-30	283.50	288.00	283.50	287.00	265.82	342
2023-08-29	281.00	287.00	279.50	287.00	265.82	1,368
2023-08-28	276.50	280.00	274.50	278.00	257.49	584
2023-08-25	273.50	277.00	273.00	276.50	256.10	859
2023-08-24	274.00	275.00	272.00	274.00	253.78	1,506
2023-08-23	274.50	274.50	270.00	274.50	254.25	597
2023-08-22	269.00	274.50	269.00	274.50	254.25	500
2023-08-21	273.50	275.00	260.00	273.50	253.32	9,255
2023-08-18	264.50	279.50	247.50	275.00	254.71	10,939
2023-08-17	265.50	267.00	265.00	267.00	247.30	841
2023-08-16	267.50	269.50	264.50	266.00	246.37	633
2023-08-15	270.00	270.00	264.50	265.00	245.45	36,798
2023-08-14	265.00	270.00	265.00	269.00	249.15	2,319
2023-08-11	268.00	268.50	263.50	266.00	246.37	418
2023-08-10	268.00	269.00	265.50	266.00	246.37	9,938
2023-08-09	264.50	268.00	264.50	268.00	248.23	525
2023-08-08	261.00	265.50	260.00	265.50	245.91	873
2023-08-07	258.50	266.00	258.00	266.00	246.37	1,623
2023-08-04	265.50	265.50	260.50	261.00	241.74	289
2023-08-03	258.00	266.00	256.50	258.50	239.43	1,490
2023-08-02	254.00	258.50	254.00	256.50	237.57	25,313
2023-08-01	255.00	263.50	251.50	257.50	238.50	1,400
2023-07-31	261.50	262.00	253.50	255.00	236.18	1,493
2023-07-28	255.00	259.00	254.00	259.00	239.89	2,226
2023-07-27	253.00	256.50	251.00	255.00	236.18	1,905
2023-07-26	252.00	252.50	247.50	250.00	231.55	1,550
2023-07-25	250.50	253.50	250.50	252.00	233.41	649
2023-07-24	252.50	254.00	250.00	250.00	231.55	542
2023-07-21	253.00	255.00	248.50	252.50	233.87	1,267
2023-07-20	280.00	280.00	248.50	254.00	235.26	38,290
2023-07-19	275.50	282.50	275.50	276.00	255.64	803
2023-07-18	275.50	282.00	272.50	278.00	257.49	301
2023-07-17	282.00	282.00	273.50	275.50	255.17	182
2023-07-14	279.50	283.50	276.00	280.00	259.34	247
2023-07-13	276.00	284.50	276.00	280.50	259.80	418
2023-07-12	282.50	282.50	276.00	282.00	261.19	850
2023-07-11	281.00	284.00	278.00	284.00	263.04	26,150
2023-07-10	270.00	279.00	267.00	279.00	258.41	7,674
2023-07-07	265.50	270.00	265.50	270.00	250.08	1,194
2023-07-06	255.50	270.00	255.50	264.00	244.52	1,157
2023-07-05	257.00	258.50	254.50	255.50	236.65	3,855
2023-07-04	252.00	259.00	251.50	259.00	239.89	4,938
2023-07-03	254.50	256.50	250.00	252.00	233.41	2,586
2023-06-30	265.00	265.50	254.50	254.50	235.72	1,165
2023-06-29	270.00	270.50	261.50	265.00	245.45	48,550
2023-06-28	277.50	277.50	270.00	270.00	250.08	11,345
2023-06-27	275.00	277.50	269.00	277.50	257.02	1,770
2023-06-26	273.00	277.00	273.00	275.00	254.71	44,575
2023-06-22	268.50	275.00	265.00	272.50	252.39	5,301
2023-06-21	267.50	270.50	261.50	266.50	246.84	1,880
2023-06-20	265.00	269.50	263.00	269.50	249.61	1,185
2023-06-19	273.00	273.00	262.50	270.00	250.08	2,990
2023-06-16	272.00	280.00	272.00	273.50	253.32	4,814

← NewerPage 14 of 21 · 1,257 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.