BTS Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 287.00 | 290.00 | 281.50 | 290.00 | 265.63 | 1,927 |
| 2023-03-15 | 300.00 | 300.00 | 287.50 | 289.50 | 265.17 | 416 |
| 2023-03-14 | 299.00 | 300.00 | 296.00 | 299.50 | 274.33 | 762 |
| 2023-03-13 | 308.50 | 308.50 | 297.50 | 299.00 | 273.87 | 7,577 |
| 2023-03-10 | 320.00 | 320.00 | 308.00 | 308.50 | 282.58 | 768 |
| 2023-03-09 | 317.00 | 320.00 | 309.00 | 320.00 | 293.11 | 1,236 |
| 2023-03-08 | 325.00 | 327.50 | 308.50 | 317.00 | 290.36 | 2,240 |
| 2023-03-07 | 337.50 | 338.00 | 318.00 | 324.00 | 296.77 | 1,098 |
| 2023-03-06 | 332.00 | 341.00 | 331.00 | 332.50 | 304.56 | 1,643 |
| 2023-03-03 | 336.00 | 338.50 | 336.00 | 338.00 | 309.60 | 453 |
| 2023-03-02 | 327.00 | 338.00 | 327.00 | 338.00 | 309.60 | 1,015 |
| 2023-03-01 | 309.00 | 327.50 | 309.00 | 326.00 | 298.60 | 1,900 |
| 2023-02-28 | 311.50 | 315.50 | 302.00 | 308.00 | 282.12 | 2,554 |
| 2023-02-27 | 318.50 | 318.50 | 309.00 | 311.50 | 285.32 | 3,765 |
| 2023-02-24 | 329.00 | 339.50 | 313.00 | 318.50 | 291.74 | 5,641 |
| 2023-02-23 | 342.00 | 342.00 | 325.50 | 330.50 | 302.73 | 2,337 |
| 2023-02-22 | 349.50 | 361.50 | 343.00 | 343.50 | 314.63 | 3,884 |
| 2023-02-21 | 351.00 | 352.00 | 342.50 | 349.50 | 320.13 | 381 |
| 2023-02-20 | 350.50 | 356.50 | 347.50 | 349.50 | 320.13 | 1,465 |
| 2023-02-17 | 335.00 | 351.00 | 335.00 | 351.00 | 321.50 | 4,196 |
| 2023-02-16 | 345.00 | 346.00 | 339.50 | 346.00 | 316.92 | 560 |
| 2023-02-15 | 340.00 | 343.00 | 334.00 | 343.00 | 314.18 | 704 |
| 2023-02-14 | 344.50 | 359.50 | 332.00 | 332.00 | 304.10 | 1,603 |
| 2023-02-13 | 354.00 | 354.00 | 342.00 | 344.50 | 315.55 | 1,289 |
| 2023-02-10 | 353.50 | 358.50 | 345.50 | 354.50 | 324.71 | 906 |
| 2023-02-09 | 362.00 | 362.00 | 347.50 | 359.50 | 329.29 | 2,018 |
| 2023-02-08 | 366.50 | 367.00 | 350.50 | 362.00 | 331.58 | 11,928 |
| 2023-02-07 | 368.00 | 368.00 | 356.00 | 361.00 | 330.66 | 969 |
| 2023-02-06 | 365.00 | 368.00 | 350.00 | 368.00 | 337.08 | 933 |
| 2023-02-03 | 343.00 | 375.00 | 336.00 | 368.50 | 337.53 | 1,718 |
| 2023-02-02 | 335.00 | 358.50 | 323.00 | 358.50 | 328.37 | 6,299 |
| 2023-02-01 | 334.00 | 338.00 | 334.00 | 334.00 | 305.93 | 404 |
| 2023-01-31 | 340.00 | 341.50 | 331.00 | 334.00 | 305.93 | 1,451 |
| 2023-01-30 | 345.00 | 348.00 | 326.00 | 340.00 | 311.43 | 11,767 |
| 2023-01-27 | 353.00 | 353.00 | 340.00 | 345.00 | 316.01 | 1,102 |
| 2023-01-26 | 348.50 | 361.00 | 342.00 | 353.00 | 323.34 | 1,917 |
| 2023-01-25 | 345.50 | 352.00 | 330.00 | 352.00 | 322.42 | 8,733 |
| 2023-01-24 | 334.00 | 351.00 | 333.00 | 351.00 | 321.50 | 1,096 |
| 2023-01-23 | 302.50 | 335.00 | 302.50 | 335.00 | 306.85 | 1,167 |
| 2023-01-20 | 304.00 | 309.50 | 301.00 | 301.00 | 275.71 | 20,272 |
| 2023-01-19 | 309.00 | 310.00 | 304.00 | 304.00 | 278.45 | 50,226 |
| 2023-01-18 | 308.00 | 308.00 | 303.00 | 307.00 | 281.20 | 234 |
| 2023-01-17 | 311.50 | 311.50 | 300.00 | 304.50 | 278.91 | 2,676 |
| 2023-01-16 | 313.50 | 315.50 | 300.00 | 300.00 | 274.79 | 3,050 |
| 2023-01-13 | 316.00 | 317.50 | 312.00 | 312.00 | 285.78 | 617 |
| 2023-01-12 | 306.00 | 330.00 | 300.50 | 316.00 | 289.45 | 3,121 |
| 2023-01-11 | 302.50 | 308.00 | 300.50 | 306.00 | 280.29 | 1,769 |
| 2023-01-10 | 303.00 | 305.50 | 300.50 | 302.00 | 276.62 | 423 |
| 2023-01-09 | 300.00 | 305.00 | 300.00 | 303.00 | 277.54 | 1,042 |
| 2023-01-05 | 304.00 | 304.50 | 299.50 | 301.00 | 275.71 | 1,447 |
| 2023-01-04 | 298.50 | 303.50 | 295.00 | 303.00 | 277.54 | 3,138 |
| 2023-01-03 | 295.50 | 301.00 | 293.00 | 301.00 | 275.71 | 914 |
| 2023-01-02 | 291.00 | 298.00 | 290.00 | 292.00 | 267.46 | 1,328 |
| 2022-12-30 | 279.50 | 291.00 | 277.50 | 291.00 | 266.55 | 3,275 |
| 2022-12-29 | 280.00 | 282.00 | 275.00 | 279.00 | 255.55 | 4,371 |
| 2022-12-28 | 281.00 | 284.50 | 279.00 | 280.00 | 256.47 | 2,248 |
| 2022-12-27 | 284.50 | 287.00 | 278.00 | 286.00 | 261.97 | 948 |
| 2022-12-23 | 288.50 | 294.00 | 280.00 | 285.50 | 261.51 | 1,417 |
| 2022-12-22 | 280.00 | 288.00 | 279.50 | 288.00 | 263.80 | 1,033 |
| 2022-12-21 | 284.00 | 285.50 | 279.00 | 280.00 | 256.47 | 1,326 |
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.