BTS Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 285.50 | 292.50 | 282.00 | 285.00 | 261.05 | 1,561 |
| 2022-12-19 | 275.00 | 284.00 | 275.00 | 280.00 | 256.47 | 2,261 |
| 2022-12-16 | 285.00 | 285.00 | 273.00 | 275.00 | 251.89 | 5,133 |
| 2022-12-15 | 290.00 | 292.00 | 279.00 | 283.50 | 259.68 | 5,324 |
| 2022-12-14 | 283.00 | 289.00 | 280.00 | 289.00 | 264.71 | 989 |
| 2022-12-13 | 284.50 | 287.00 | 276.00 | 285.00 | 261.05 | 4,300 |
| 2022-12-12 | 282.50 | 285.00 | 278.00 | 282.00 | 258.30 | 2,649 |
| 2022-12-09 | 282.00 | 282.00 | 273.50 | 280.50 | 256.93 | 3,653 |
| 2022-12-08 | 282.00 | 282.00 | 271.50 | 276.00 | 252.81 | 668 |
| 2022-12-07 | 270.00 | 282.50 | 270.00 | 281.00 | 257.39 | 4,648 |
| 2022-12-06 | 268.00 | 274.00 | 266.50 | 270.00 | 247.31 | 4,329 |
| 2022-12-05 | 269.50 | 273.50 | 266.00 | 269.00 | 246.39 | 23,771 |
| 2022-12-02 | 271.00 | 274.00 | 269.00 | 269.50 | 246.85 | 3,645 |
| 2022-12-01 | 272.00 | 282.00 | 269.50 | 270.00 | 247.31 | 32,763 |
| 2022-11-30 | 282.00 | 282.00 | 272.00 | 272.00 | 249.14 | 10,077 |
| 2022-11-29 | 290.00 | 290.00 | 280.00 | 280.50 | 256.93 | 2,784 |
| 2022-11-28 | 298.00 | 301.00 | 283.00 | 287.50 | 263.34 | 664 |
| 2022-11-25 | 302.00 | 302.00 | 286.00 | 298.00 | 272.96 | 33,933 |
| 2022-11-24 | 298.00 | 306.00 | 298.00 | 304.00 | 278.45 | 929 |
| 2022-11-23 | 300.00 | 301.00 | 293.00 | 298.00 | 272.96 | 450 |
| 2022-11-22 | 305.50 | 305.50 | 284.00 | 291.00 | 266.55 | 5,633 |
| 2022-11-21 | 313.00 | 315.00 | 306.50 | 306.50 | 280.74 | 673 |
| 2022-11-18 | 305.00 | 318.00 | 301.00 | 311.00 | 284.87 | 1,150 |
| 2022-11-17 | 311.00 | 311.00 | 299.00 | 303.50 | 278.00 | 10,453 |
| 2022-11-16 | 310.00 | 311.00 | 304.00 | 305.50 | 279.83 | 1,015 |
| 2022-11-15 | 307.00 | 307.50 | 303.00 | 307.50 | 281.66 | 2,197 |
| 2022-11-14 | 309.00 | 318.00 | 304.00 | 307.50 | 281.66 | 2,398 |
| 2022-11-11 | 315.50 | 315.50 | 288.50 | 309.50 | 281.34 | 31,895 |
| 2022-11-10 | 293.50 | 318.00 | 284.50 | 316.00 | 287.25 | 2,792 |
| 2022-11-09 | 296.00 | 296.50 | 290.00 | 296.00 | 269.07 | 486 |
| 2022-11-08 | 291.50 | 296.00 | 290.00 | 296.00 | 269.07 | 1,420 |
| 2022-11-07 | 279.50 | 291.50 | 275.00 | 291.50 | 264.98 | 3,263 |
| 2022-11-04 | 276.00 | 280.00 | 274.00 | 280.00 | 254.52 | 1,672 |
| 2022-11-03 | 278.00 | 278.00 | 270.00 | 275.50 | 250.43 | 1,414 |
| 2022-11-02 | 285.00 | 285.00 | 278.00 | 278.00 | 252.70 | 1,454 |
| 2022-11-01 | 288.50 | 293.00 | 286.00 | 288.50 | 262.25 | 1,452 |
| 2022-10-31 | 288.50 | 299.50 | 288.50 | 290.00 | 263.61 | 1,100 |
| 2022-10-28 | 303.00 | 303.00 | 282.50 | 288.50 | 262.25 | 1,888 |
| 2022-10-27 | 295.00 | 309.50 | 295.00 | 303.00 | 275.43 | 2,044 |
| 2022-10-26 | 278.50 | 300.00 | 278.50 | 294.00 | 267.25 | 2,367 |
| 2022-10-25 | 270.00 | 278.00 | 270.00 | 277.00 | 251.80 | 1,243 |
| 2022-10-24 | 265.50 | 273.50 | 260.50 | 269.50 | 244.98 | 2,240 |
| 2022-10-21 | 268.50 | 277.50 | 261.50 | 265.50 | 241.34 | 1,111 |
| 2022-10-20 | 279.00 | 284.50 | 267.00 | 267.00 | 242.71 | 996 |
| 2022-10-19 | 294.00 | 294.50 | 279.00 | 279.00 | 253.61 | 1,620 |
| 2022-10-18 | 296.50 | 300.00 | 284.50 | 291.50 | 264.98 | 3,409 |
| 2022-10-17 | 260.00 | 296.50 | 260.00 | 296.50 | 269.52 | 4,324 |
| 2022-10-14 | 263.50 | 263.50 | 255.00 | 260.00 | 236.34 | 3,718 |
| 2022-10-13 | 260.00 | 263.50 | 255.00 | 262.50 | 238.61 | 1,038 |
| 2022-10-12 | 261.00 | 262.50 | 255.50 | 255.50 | 232.25 | 1,913 |
| 2022-10-11 | 255.00 | 263.50 | 252.50 | 261.50 | 237.71 | 9,004 |
| 2022-10-10 | 262.50 | 262.50 | 252.50 | 255.50 | 232.25 | 5,592 |
| 2022-10-07 | 257.50 | 269.50 | 252.50 | 262.50 | 238.61 | 5,382 |
| 2022-10-06 | 249.50 | 257.50 | 245.50 | 257.50 | 234.07 | 2,387 |
| 2022-10-05 | 270.00 | 273.00 | 230.50 | 240.50 | 218.62 | 4,025 |
| 2022-10-04 | 243.00 | 269.00 | 243.00 | 269.00 | 244.52 | 3,347 |
| 2022-10-03 | 244.00 | 244.00 | 235.50 | 243.00 | 220.89 | 19,547 |
| 2022-09-30 | 244.00 | 245.50 | 241.00 | 244.50 | 222.25 | 1,175 |
| 2022-09-29 | 242.50 | 245.50 | 242.00 | 244.00 | 221.80 | 1,456 |
| 2022-09-28 | 244.50 | 247.50 | 236.50 | 242.50 | 220.43 | 4,964 |
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.