BTS Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	269.50	271.50	260.00	271.50	251.47	4,441
2023-06-14	252.50	285.00	249.50	269.00	249.15	3,310
2023-06-13	248.00	252.50	248.00	249.50	231.09	1,037
2023-06-12	245.00	250.00	245.00	248.00	229.70	3,559
2023-06-09	244.50	250.50	244.50	249.00	230.63	2,221
2023-06-08	244.50	248.00	243.00	246.50	228.31	3,495
2023-06-07	239.50	245.00	238.50	245.00	226.92	1,803
2023-06-05	244.50	246.50	240.00	243.50	225.53	92,247
2023-06-02	239.00	244.50	239.00	244.50	226.46	1,047
2023-06-01	241.50	242.50	236.50	242.50	224.61	1,030
2023-05-31	240.00	242.00	236.00	242.00	224.14	2,218
2023-05-30	241.00	245.00	238.50	242.00	224.14	3,354
2023-05-29	240.00	241.50	236.50	241.00	223.22	6,478
2023-05-26	239.50	242.50	238.50	242.50	224.61	1,294
2023-05-25	248.00	250.50	239.00	241.50	223.68	3,847
2023-05-24	253.00	253.00	236.00	248.00	229.70	1,951
2023-05-23	241.50	247.00	241.00	247.00	228.78	2,519
2023-05-22	237.50	245.00	233.00	241.50	223.68	10,206
2023-05-19	232.00	237.50	224.50	237.50	219.98	5,135
2023-05-17	234.50	234.50	223.50	234.00	216.73	8,556
2023-05-16	235.50	241.00	229.00	229.00	212.10	2,853
2023-05-15	244.00	245.00	235.00	236.50	219.05	3,858
2023-05-12	240.00	247.00	230.50	244.00	223.50	217,181
2023-05-11	259.50	288.50	258.50	285.00	261.05	1,971
2023-05-10	256.00	261.00	248.50	258.50	236.78	5,175
2023-05-09	259.50	261.50	253.50	255.00	233.57	1,873
2023-05-08	272.00	272.00	260.00	261.50	239.53	3,385
2023-05-05	272.00	273.50	268.50	272.00	249.14	792
2023-05-04	271.50	272.00	268.50	272.00	249.14	1,960
2023-05-03	269.50	273.00	268.50	271.50	248.68	5,055
2023-05-02	270.00	273.00	269.00	269.50	246.85	3,260
2023-04-28	265.50	270.00	265.00	270.00	247.31	32,586
2023-04-27	277.50	278.00	262.50	266.00	243.65	2,077
2023-04-26	276.00	278.50	263.00	277.50	254.18	6,435
2023-04-25	276.50	281.00	275.00	276.00	252.81	1,274
2023-04-24	280.00	283.00	278.50	281.00	257.39	507
2023-04-21	279.00	281.00	275.50	280.00	256.47	1,047
2023-04-20	275.00	279.00	271.50	279.00	255.55	5,574
2023-04-19	271.00	275.50	271.00	275.50	252.35	739
2023-04-18	272.00	276.50	270.50	271.00	248.23	775
2023-04-17	276.50	278.00	272.00	275.00	251.89	3,167
2023-04-14	275.00	278.50	269.50	276.50	253.26	3,658
2023-04-13	284.00	284.00	275.00	275.00	251.89	3,694
2023-04-12	291.50	293.00	272.50	290.00	265.63	3,780
2023-04-11	289.00	295.00	286.00	291.50	267.00	1,650
2023-04-06	271.00	280.00	271.00	280.00	256.47	115,909
2023-04-05	274.00	276.50	270.00	271.00	248.23	739
2023-04-04	277.00	280.00	273.00	275.50	252.35	47,657
2023-04-03	277.00	277.00	275.00	277.00	253.72	1,814
2023-03-31	275.00	277.50	273.00	277.00	253.72	29,188
2023-03-30	280.50	286.00	274.00	277.50	254.18	1,426
2023-03-29	278.00	281.00	275.00	280.00	256.47	2,215
2023-03-28	272.00	281.50	272.00	277.00	253.72	1,960
2023-03-27	278.00	278.00	268.00	273.50	250.52	18,822
2023-03-24	285.00	285.00	277.50	279.00	255.55	471
2023-03-23	288.50	292.00	280.50	280.50	256.93	895
2023-03-22	289.50	299.50	283.50	292.00	267.46	723
2023-03-21	287.50	293.50	281.00	289.50	265.17	2,900
2023-03-20	296.50	296.50	275.00	290.00	265.63	126,753
2023-03-17	285.00	293.00	285.00	293.00	268.38	740

← NewerPage 15 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.